Wafangdian Bearing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	3.290	3.310	3.250	3.310	3.310	27,260
2022-07-26	3.360	3.360	3.280	3.290	3.290	7,700
2022-07-25	3.290	3.290	3.290	3.290	3.290	1,000
2022-07-22	3.290	3.320	3.230	3.320	3.320	66,300
2022-07-21	3.300	3.370	3.300	3.350	3.350	102,400
2022-07-20	3.260	3.330	3.260	3.320	3.320	18,610
2022-07-19	3.250	3.300	3.250	3.270	3.270	21,500
2022-07-18	3.260	3.310	3.230	3.290	3.290	28,101
2022-07-15	3.250	3.300	3.240	3.300	3.300	37,564
2022-07-14	3.260	3.300	3.260	3.300	3.300	121,100
2022-07-13	3.320	3.320	3.250	3.270	3.270	13,700
2022-07-12	3.280	3.320	3.250	3.320	3.320	5,164
2022-07-11	3.350	3.350	3.220	3.310	3.310	32,400
2022-07-08	3.300	3.360	3.220	3.320	3.320	99,920
2022-07-07	3.280	3.290	3.220	3.280	3.280	52,200
2022-07-06	3.230	3.300	3.190	3.200	3.200	72,194
2022-07-05	3.390	3.390	3.240	3.240	3.240	52,100
2022-07-04	3.410	3.440	3.130	3.360	3.360	72,800
2022-07-01	3.570	3.570	3.310	3.390	3.390	73,400
2022-06-30	3.190	3.390	3.190	3.380	3.380	416,126
2022-06-29	3.120	3.170	3.120	3.140	3.140	158,952
2022-06-28	3.090	3.160	3.040	3.120	3.120	44,800
2022-06-27	3.050	3.050	2.950	3.040	3.040	114,652
2022-06-24	2.860	2.890	2.860	2.880	2.880	44,100
2022-06-23	2.830	2.850	2.780	2.800	2.800	23,900
2022-06-22	2.790	2.790	2.750	2.790	2.790	22,000
2022-06-21	2.770	2.810	2.720	2.750	2.750	30,800
2022-06-20	2.810	2.810	2.800	2.810	2.810	28,800
2022-06-17	2.870	2.870	2.790	2.820	2.820	76,800
2022-06-16	2.820	2.880	2.820	2.880	2.880	22,900
2022-06-15	2.890	2.910	2.770	2.790	2.790	135,600
2022-06-14	2.730	2.840	2.730	2.780	2.780	55,822
2022-06-13	2.700	2.780	2.700	2.770	2.770	27,140
2022-06-10	2.750	2.780	2.750	2.770	2.770	136,766
2022-06-09	2.820	2.820	2.700	2.780	2.780	56,495
2022-06-08	2.690	2.820	2.690	2.820	2.820	26,100
2022-06-07	2.760	2.790	2.730	2.790	2.790	16,600
2022-06-06	2.640	2.760	2.640	2.760	2.760	4,800
2022-06-02	2.770	2.770	2.700	2.740	2.740	11,800
2022-06-01	2.730	2.730	2.650	2.720	2.720	25,300
2022-05-31	2.640	2.710	2.640	2.710	2.710	37,400
2022-05-30	2.530	2.630	2.530	2.620	2.620	47,700
2022-05-27	2.430	2.530	2.430	2.530	2.530	27,394
2022-05-26	2.500	2.510	2.500	2.510	2.510	3,900
2022-05-25	2.440	2.510	2.440	2.510	2.510	14,771
2022-05-24	2.470	2.510	2.460	2.510	2.510	14,400
2022-05-23	2.580	2.580	2.490	2.570	2.570	8,200
2022-05-20	2.490	2.510	2.490	2.510	2.510	40,120
2022-05-19	2.460	2.480	2.380	2.480	2.480	25,523
2022-05-18	2.430	2.460	2.380	2.450	2.450	40,800
2022-05-17	2.400	2.400	2.400	2.400	2.400	5,000
2022-05-16	2.450	2.460	2.360	2.450	2.450	30,520
2022-05-13	2.300	2.550	2.300	2.470	2.470	59,143
2022-05-12	2.620	2.620	2.480	2.480	2.480	155,300
2022-05-11	2.740	2.750	2.720	2.750	2.750	141,700
2022-05-10	2.690	2.720	2.660	2.700	2.700	25,500
2022-05-09	2.520	2.580	2.520	2.580	2.580	54,401
2022-05-06	2.700	2.700	2.520	2.600	2.600	113,800
2022-05-05	2.800	2.800	2.720	2.780	2.780	12,240
2022-04-29	2.700	2.810	2.700	2.810	2.810	22,900

← NewerPage 18 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-09	0.0874 CNY
2019-07-24	0.0454 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.