Wafangdian Bearing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 3.910 | 4.040 | 3.710 | 3.840 | 3.840 | 115,440 |
| 2022-01-24 | 3.930 | 4.000 | 3.920 | 3.970 | 3.970 | 44,633 |
| 2022-01-21 | 3.990 | 4.090 | 3.950 | 3.970 | 3.970 | 59,520 |
| 2022-01-20 | 4.060 | 4.080 | 4.000 | 4.000 | 4.000 | 76,900 |
| 2022-01-19 | 4.020 | 4.130 | 4.000 | 4.070 | 4.070 | 102,600 |
| 2022-01-18 | 4.070 | 4.170 | 4.040 | 4.130 | 4.130 | 52,940 |
| 2022-01-17 | 3.980 | 4.150 | 3.980 | 4.110 | 4.110 | 393,634 |
| 2022-01-14 | 3.830 | 3.950 | 3.830 | 3.950 | 3.950 | 115,709 |
| 2022-01-13 | 3.900 | 3.900 | 3.840 | 3.900 | 3.900 | 83,300 |
| 2022-01-12 | 3.830 | 3.880 | 3.830 | 3.860 | 3.860 | 71,000 |
| 2022-01-11 | 3.960 | 4.060 | 3.840 | 3.890 | 3.890 | 379,028 |
| 2022-01-10 | 3.640 | 3.910 | 3.640 | 3.850 | 3.850 | 644,435 |
| 2022-01-07 | 3.540 | 3.660 | 3.530 | 3.640 | 3.640 | 113,720 |
| 2022-01-06 | 3.650 | 3.650 | 3.580 | 3.590 | 3.590 | 39,200 |
| 2022-01-05 | 3.670 | 3.670 | 3.560 | 3.650 | 3.650 | 53,400 |
| 2022-01-04 | 3.690 | 3.690 | 3.530 | 3.640 | 3.640 | 60,100 |
| 2021-12-31 | 3.510 | 3.710 | 3.510 | 3.600 | 3.600 | 133,788 |
| 2021-12-30 | 3.450 | 3.570 | 3.450 | 3.560 | 3.560 | 59,200 |
| 2021-12-29 | 3.540 | 3.540 | 3.450 | 3.460 | 3.460 | 38,900 |
| 2021-12-28 | 3.510 | 3.510 | 3.470 | 3.480 | 3.480 | 10,400 |
| 2021-12-27 | 3.510 | 3.550 | 3.510 | 3.510 | 3.510 | 7,100 |
| 2021-12-24 | 3.590 | 3.590 | 3.470 | 3.540 | 3.540 | 34,000 |
| 2021-12-23 | 3.580 | 3.610 | 3.510 | 3.520 | 3.520 | 27,800 |
| 2021-12-22 | 3.540 | 3.660 | 3.540 | 3.620 | 3.620 | 70,318 |
| 2021-12-21 | 3.660 | 3.660 | 3.580 | 3.590 | 3.590 | 15,100 |
| 2021-12-20 | 3.620 | 3.690 | 3.550 | 3.580 | 3.580 | 143,318 |
| 2021-12-17 | 3.560 | 3.670 | 3.510 | 3.580 | 3.580 | 111,100 |
| 2021-12-16 | 3.460 | 3.580 | 3.460 | 3.560 | 3.560 | 16,700 |
| 2021-12-15 | 3.620 | 3.640 | 3.540 | 3.590 | 3.590 | 21,500 |
| 2021-12-14 | 3.530 | 3.650 | 3.530 | 3.620 | 3.620 | 34,160 |
| 2021-12-13 | 3.570 | 3.660 | 3.570 | 3.640 | 3.640 | 7,900 |
| 2021-12-10 | 3.570 | 3.660 | 3.570 | 3.640 | 3.640 | 31,420 |
| 2021-12-09 | 3.460 | 3.660 | 3.460 | 3.610 | 3.610 | 57,400 |
| 2021-12-08 | 3.500 | 3.570 | 3.460 | 3.560 | 3.560 | 15,562 |
| 2021-12-07 | 3.610 | 3.610 | 3.460 | 3.570 | 3.570 | 36,966 |
| 2021-12-06 | 3.580 | 3.590 | 3.530 | 3.540 | 3.540 | 66,000 |
| 2021-12-03 | 3.510 | 3.600 | 3.510 | 3.580 | 3.580 | 88,000 |
| 2021-12-02 | 3.440 | 3.530 | 3.430 | 3.510 | 3.510 | 61,700 |
| 2021-12-01 | 3.460 | 3.470 | 3.460 | 3.460 | 3.460 | 45,200 |
| 2021-11-30 | 3.440 | 3.450 | 3.420 | 3.440 | 3.440 | 133,300 |
| 2021-11-29 | 3.430 | 3.440 | 3.430 | 3.430 | 3.430 | 3,300 |
| 2021-11-26 | 3.390 | 3.440 | 3.390 | 3.440 | 3.440 | 20,000 |
| 2021-11-25 | 3.380 | 3.400 | 3.370 | 3.400 | 3.400 | 9,600 |
| 2021-11-24 | 3.370 | 3.430 | 3.370 | 3.430 | 3.430 | 26,220 |
| 2021-11-23 | 3.360 | 3.440 | 3.350 | 3.430 | 3.430 | 16,500 |
| 2021-11-22 | 3.470 | 3.470 | 3.390 | 3.410 | 3.410 | 18,900 |
| 2021-11-19 | 3.370 | 3.460 | 3.370 | 3.450 | 3.450 | 23,300 |
| 2021-11-18 | 3.350 | 3.440 | 3.350 | 3.430 | 3.430 | 6,300 |
| 2021-11-17 | 3.400 | 3.460 | 3.390 | 3.400 | 3.400 | 32,600 |
| 2021-11-16 | 3.410 | 3.460 | 3.400 | 3.440 | 3.440 | 6,100 |
| 2021-11-15 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 7,300 |
| 2021-11-12 | 3.440 | 3.440 | 3.380 | 3.430 | 3.430 | 60,201 |
| 2021-11-11 | 3.410 | 3.420 | 3.400 | 3.400 | 3.400 | 37,600 |
| 2021-11-10 | 3.260 | 3.370 | 3.260 | 3.350 | 3.350 | 1,800 |
| 2021-11-09 | 3.300 | 3.370 | 3.260 | 3.330 | 3.330 | 29,700 |
| 2021-11-08 | 3.300 | 3.370 | 3.300 | 3.350 | 3.350 | 28,108 |
| 2021-11-05 | 3.380 | 3.480 | 3.280 | 3.370 | 3.370 | 101,900 |
| 2021-11-04 | 3.540 | 3.590 | 3.380 | 3.420 | 3.420 | 107,600 |
| 2021-11-03 | 3.630 | 3.630 | 3.530 | 3.540 | 3.540 | 7,800 |
| 2021-11-02 | 3.550 | 3.600 | 3.520 | 3.600 | 3.600 | 37,000 |
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.