Wafangdian Bearing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 2.740 | 2.810 | 2.710 | 2.710 | 2.710 | 30,200 |
| 2022-04-27 | 2.750 | 2.820 | 2.750 | 2.800 | 2.800 | 20,500 |
| 2022-04-26 | 2.880 | 2.880 | 2.730 | 2.810 | 2.810 | 20,900 |
| 2022-04-25 | 2.890 | 2.980 | 2.800 | 2.800 | 2.800 | 66,900 |
| 2022-04-22 | 2.990 | 2.990 | 2.950 | 2.950 | 2.950 | 6,000 |
| 2022-04-21 | 3.020 | 3.020 | 2.850 | 2.950 | 2.950 | 9,900 |
| 2022-04-20 | 2.860 | 2.960 | 2.860 | 2.920 | 2.920 | 17,600 |
| 2022-04-19 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 100 |
| 2022-04-18 | 2.980 | 2.980 | 2.880 | 2.970 | 2.970 | 4,600 |
| 2022-04-15 | 2.990 | 2.990 | 2.900 | 2.930 | 2.930 | 7,000 |
| 2022-04-14 | 2.890 | 2.920 | 2.890 | 2.920 | 2.920 | 36,800 |
| 2022-04-13 | 2.910 | 2.910 | 2.810 | 2.830 | 2.830 | 9,900 |
| 2022-04-12 | 2.870 | 2.910 | 2.810 | 2.860 | 2.860 | 39,200 |
| 2022-04-11 | 3.010 | 3.020 | 2.880 | 2.920 | 2.920 | 42,000 |
| 2022-04-08 | 2.960 | 3.000 | 2.960 | 2.960 | 2.960 | 31,200 |
| 2022-04-07 | 3.070 | 3.070 | 2.970 | 3.010 | 3.010 | 38,400 |
| 2022-04-06 | 3.130 | 3.170 | 3.010 | 3.070 | 3.070 | 117,700 |
| 2022-04-01 | 3.260 | 3.290 | 3.130 | 3.180 | 3.180 | 76,184 |
| 2022-03-31 | 3.250 | 3.360 | 3.160 | 3.290 | 3.290 | 97,900 |
| 2022-03-30 | 3.330 | 3.330 | 3.270 | 3.300 | 3.300 | 39,000 |
| 2022-03-29 | 3.350 | 3.370 | 3.220 | 3.330 | 3.330 | 88,488 |
| 2022-03-28 | 3.420 | 3.450 | 3.130 | 3.370 | 3.370 | 171,500 |
| 2022-03-25 | 3.630 | 3.630 | 3.450 | 3.480 | 3.480 | 15,200 |
| 2022-03-24 | 3.580 | 3.580 | 3.460 | 3.460 | 3.460 | 17,000 |
| 2022-03-23 | 3.510 | 3.520 | 3.490 | 3.500 | 3.500 | 29,668 |
| 2022-03-22 | 3.420 | 3.470 | 3.400 | 3.440 | 3.440 | 5,300 |
| 2022-03-21 | 3.500 | 3.520 | 3.430 | 3.480 | 3.480 | 13,900 |
| 2022-03-18 | 3.480 | 3.480 | 3.420 | 3.430 | 3.430 | 14,800 |
| 2022-03-17 | 3.480 | 3.480 | 3.320 | 3.370 | 3.370 | 16,000 |
| 2022-03-16 | 3.200 | 3.270 | 3.190 | 3.220 | 3.220 | 72,628 |
| 2022-03-15 | 3.420 | 3.420 | 3.210 | 3.270 | 3.270 | 57,500 |
| 2022-03-14 | 3.360 | 3.420 | 3.350 | 3.390 | 3.390 | 43,900 |
| 2022-03-11 | 3.280 | 3.400 | 3.210 | 3.390 | 3.390 | 5,492 |
| 2022-03-10 | 3.440 | 3.440 | 3.350 | 3.350 | 3.350 | 12,400 |
| 2022-03-09 | 3.380 | 3.440 | 3.280 | 3.350 | 3.350 | 33,800 |
| 2022-03-08 | 3.360 | 3.460 | 3.300 | 3.430 | 3.430 | 45,800 |
| 2022-03-07 | 3.510 | 3.620 | 3.300 | 3.380 | 3.380 | 97,700 |
| 2022-03-04 | 3.600 | 3.620 | 3.490 | 3.580 | 3.580 | 7,500 |
| 2022-03-03 | 3.540 | 3.610 | 3.500 | 3.600 | 3.600 | 22,000 |
| 2022-03-02 | 3.680 | 3.680 | 3.610 | 3.640 | 3.640 | 17,200 |
| 2022-03-01 | 3.710 | 3.710 | 3.600 | 3.680 | 3.680 | 44,200 |
| 2022-02-28 | 3.770 | 3.770 | 3.600 | 3.600 | 3.600 | 21,000 |
| 2022-02-25 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2022-02-24 | 3.780 | 3.790 | 3.670 | 3.770 | 3.770 | 17,100 |
| 2022-02-23 | 3.790 | 3.790 | 3.720 | 3.780 | 3.780 | 6,400 |
| 2022-02-22 | 3.770 | 3.770 | 3.690 | 3.760 | 3.760 | 46,000 |
| 2022-02-21 | 3.780 | 3.800 | 3.700 | 3.790 | 3.790 | 52,700 |
| 2022-02-18 | 3.770 | 3.820 | 3.730 | 3.810 | 3.810 | 73,000 |
| 2022-02-17 | 3.880 | 3.880 | 3.770 | 3.840 | 3.840 | 24,100 |
| 2022-02-16 | 3.900 | 3.900 | 3.810 | 3.820 | 3.820 | 9,200 |
| 2022-02-15 | 3.800 | 3.870 | 3.780 | 3.870 | 3.870 | 11,492 |
| 2022-02-14 | 3.920 | 3.920 | 3.780 | 3.880 | 3.880 | 23,400 |
| 2022-02-11 | 3.950 | 3.950 | 3.770 | 3.880 | 3.880 | 67,800 |
| 2022-02-10 | 4.010 | 4.010 | 3.860 | 3.930 | 3.930 | 34,900 |
| 2022-02-09 | 4.050 | 4.050 | 3.900 | 3.970 | 3.970 | 58,500 |
| 2022-02-08 | 4.030 | 4.030 | 3.980 | 3.980 | 3.980 | 28,284 |
| 2022-02-07 | 4.050 | 4.050 | 3.950 | 4.000 | 4.000 | 128,166 |
| 2022-01-28 | 3.810 | 3.960 | 3.770 | 3.960 | 3.960 | 108,220 |
| 2022-01-27 | 3.840 | 3.840 | 3.780 | 3.780 | 3.780 | 55,800 |
| 2022-01-26 | 3.850 | 3.930 | 3.850 | 3.930 | 3.930 | 48,400 |
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.