Wafangdian Bearing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 3.530 | 3.620 | 3.530 | 3.600 | 3.600 | 6,400 |
| 2021-10-29 | 3.540 | 3.580 | 3.540 | 3.580 | 3.580 | 7,800 |
| 2021-10-28 | 3.640 | 3.640 | 3.540 | 3.540 | 3.540 | 37,200 |
| 2021-10-27 | 3.630 | 3.670 | 3.590 | 3.630 | 3.630 | 52,900 |
| 2021-10-26 | 3.610 | 3.620 | 3.560 | 3.620 | 3.620 | 51,600 |
| 2021-10-25 | 3.680 | 3.680 | 3.560 | 3.570 | 3.570 | 29,820 |
| 2021-10-22 | 3.660 | 3.660 | 3.580 | 3.630 | 3.630 | 10,200 |
| 2021-10-21 | 3.620 | 3.640 | 3.620 | 3.630 | 3.630 | 16,000 |
| 2021-10-20 | 3.600 | 3.650 | 3.540 | 3.630 | 3.630 | 138,700 |
| 2021-10-19 | 3.680 | 3.680 | 3.450 | 3.600 | 3.600 | 95,100 |
| 2021-10-18 | 3.540 | 3.650 | 3.540 | 3.610 | 3.610 | 83,600 |
| 2021-10-15 | 3.520 | 3.570 | 3.500 | 3.550 | 3.550 | 90,900 |
| 2021-10-14 | 3.460 | 3.540 | 3.430 | 3.540 | 3.540 | 44,771 |
← NewerPage 21 of 21 · 1,213 trading days
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.