Wafangdian Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	2.800	2.800	2.800	2.800	2.800	0
2026-04-15	2.800	2.800	2.800	2.800	2.800	0
2026-04-14	2.800	2.800	2.800	2.800	2.800	0
2026-04-13	2.800	2.800	2.800	2.800	2.800	0
2026-04-10	2.800	2.800	2.800	2.800	2.800	0
2026-04-09	2.800	2.800	2.800	2.800	2.800	0
2026-04-08	2.800	2.800	2.800	2.800	2.800	0
2026-04-07	2.800	2.800	2.800	2.800	2.800	0
2026-04-03	2.800	2.800	2.800	2.800	2.800	0
2026-04-02	2.800	2.800	2.800	2.800	2.800	0
2026-04-01	2.800	2.800	2.800	2.800	2.800	0
2026-03-31	2.800	2.800	2.800	2.800	2.800	0
2026-03-30	2.800	2.800	2.800	2.800	2.800	0
2026-03-27	2.800	2.800	2.800	2.800	2.800	0
2026-03-26	2.800	2.800	2.800	2.800	2.800	0
2026-03-25	2.800	2.800	2.800	2.800	2.800	0
2026-03-24	2.800	2.800	2.800	2.800	2.800	0
2026-03-23	2.800	2.800	2.800	2.800	2.800	0
2026-03-20	2.800	2.800	2.800	2.800	2.800	0
2026-03-19	2.800	2.800	2.800	2.800	2.800	0
2026-03-18	2.800	2.800	2.800	2.800	2.800	0
2026-03-17	2.800	2.800	2.800	2.800	2.800	0
2026-03-16	2.800	2.800	2.800	2.800	2.800	0
2026-03-13	2.800	2.800	2.800	2.800	2.800	0
2026-03-12	2.800	2.800	2.800	2.800	2.800	0
2026-03-11	2.800	2.800	2.800	2.800	2.800	0
2026-03-10	2.800	2.800	2.800	2.800	2.800	0
2026-03-09	2.800	2.800	2.800	2.800	2.800	0
2026-03-06	2.800	2.800	2.800	2.800	2.800	0
2026-03-05	2.800	2.800	2.800	2.800	2.800	0
2026-03-04	2.800	2.800	2.800	2.800	2.800	0
2026-03-03	2.800	2.800	2.800	2.800	2.800	0
2026-03-02	2.800	2.800	2.800	2.800	2.800	0
2026-02-27	2.830	2.840	2.800	2.800	2.800	1,507,117
2026-02-26	2.750	2.790	2.750	2.780	2.780	996,037
2026-02-25	2.800	2.800	2.740	2.750	2.750	562,300
2026-02-24	2.800	2.810	2.800	2.810	2.810	658,602
2026-02-13	2.780	2.810	2.780	2.810	2.810	744,699
2026-02-12	2.780	2.790	2.780	2.790	2.790	557,633
2026-02-11	2.760	2.780	2.760	2.780	2.780	607,154
2026-02-10	2.780	2.780	2.760	2.770	2.770	563,051
2026-02-09	2.780	2.790	2.770	2.770	2.770	321,282
2026-02-06	2.770	2.790	2.760	2.780	2.780	793,043
2026-02-05	2.770	2.780	2.770	2.780	2.780	202,832
2026-02-04	2.780	2.790	2.770	2.770	2.770	338,649
2026-02-03	2.780	2.790	2.780	2.780	2.780	355,797
2026-02-02	2.770	2.790	2.770	2.770	2.770	643,758
2026-01-30	2.780	2.780	2.760	2.770	2.770	490,231
2026-01-29	2.780	2.790	2.770	2.780	2.780	710,120
2026-01-28	2.770	2.790	2.770	2.790	2.790	74,852
2026-01-27	2.760	2.780	2.760	2.780	2.780	720,762
2026-01-26	2.780	2.780	2.760	2.770	2.770	991,380
2026-01-23	2.780	2.790	2.780	2.790	2.790	404,201
2026-01-22	2.790	2.790	2.770	2.790	2.790	599,360
2026-01-21	2.790	2.800	2.780	2.780	2.780	399,434
2026-01-20	2.790	2.790	2.780	2.790	2.790	579,576
2026-01-19	2.780	2.790	2.770	2.790	2.790	1,223,995
2026-01-16	2.750	2.780	2.750	2.760	2.760	427,600
2026-01-15	2.750	2.770	2.740	2.760	2.760	325,600
2026-01-14	2.740	2.760	2.740	2.750	2.750	348,900

← NewerPage 3 of 21 · 1,213 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.