Wafangdian Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-13	2.730	2.750	2.730	2.740	2.740	199,068
2026-01-12	2.750	2.750	2.730	2.740	2.740	276,350
2026-01-09	2.750	2.760	2.750	2.750	2.750	245,600
2026-01-08	2.750	2.760	2.750	2.750	2.750	85,416
2026-01-07	2.760	2.770	2.750	2.760	2.760	426,100
2026-01-06	2.770	2.770	2.760	2.760	2.760	134,900
2026-01-05	2.770	2.770	2.760	2.760	2.760	195,840
2025-12-31	2.760	2.770	2.750	2.760	2.760	334,730
2025-12-30	2.750	2.760	2.750	2.750	2.750	79,900
2025-12-29	2.750	2.760	2.750	2.750	2.750	174,894
2025-12-26	2.750	2.760	2.750	2.750	2.750	357,808
2025-12-25	2.770	2.770	2.750	2.750	2.750	597,612
2025-12-24	2.770	2.770	2.760	2.770	2.770	246,500
2025-12-23	2.770	2.770	2.760	2.760	2.760	336,682
2025-12-22	2.780	2.780	2.750	2.770	2.770	673,312
2025-12-19	2.760	2.800	2.760	2.790	2.790	885,710
2025-12-18	2.800	2.840	2.750	2.790	2.790	1,280,168
2025-12-17	2.860	2.860	2.860	2.860	2.860	0
2025-12-16	2.860	2.860	2.860	2.860	2.860	0
2025-12-15	2.870	2.870	2.860	2.860	2.860	1,400
2025-12-12	2.830	2.860	2.830	2.860	2.860	200
2025-12-11	2.830	2.850	2.830	2.850	2.850	8,700
2025-12-10	2.820	2.870	2.820	2.870	2.870	1,200
2025-12-09	2.850	2.880	2.850	2.860	2.860	5,500
2025-12-08	2.900	2.900	2.860	2.890	2.890	22,200
2025-12-05	2.850	2.880	2.850	2.880	2.880	32,000
2025-12-04	2.850	2.890	2.830	2.890	2.890	56,600
2025-12-03	2.840	2.870	2.830	2.870	2.870	29,100
2025-12-02	2.810	2.860	2.810	2.860	2.860	23,600
2025-12-01	2.820	2.870	2.820	2.870	2.870	3,800
2025-11-28	2.870	2.870	2.820	2.870	2.870	20,900
2025-11-27	2.850	2.870	2.820	2.870	2.870	16,000
2025-11-26	2.850	2.870	2.800	2.860	2.860	18,900
2025-11-25	2.880	2.900	2.800	2.850	2.850	89,160
2025-11-24	2.800	2.880	2.800	2.880	2.880	20,000
2025-11-21	2.920	2.920	2.680	2.840	2.840	222,000
2025-11-20	2.920	2.940	2.890	2.930	2.930	107,000
2025-11-19	2.900	2.930	2.890	2.920	2.920	81,160
2025-11-18	2.970	2.970	2.860	2.910	2.910	95,500
2025-11-17	2.850	2.940	2.840	2.940	2.940	74,174
2025-11-14	2.850	2.880	2.830	2.880	2.880	21,300
2025-11-13	2.820	2.840	2.820	2.840	2.840	21,601
2025-11-12	2.870	2.870	2.830	2.850	2.850	27,700
2025-11-11	2.830	2.860	2.830	2.860	2.860	86,780
2025-11-10	2.830	2.850	2.810	2.830	2.830	30,800
2025-11-07	2.810	2.880	2.810	2.840	2.840	44,500
2025-11-06	2.760	2.860	2.740	2.850	2.850	177,228
2025-11-05	2.750	2.750	2.750	2.750	2.750	9,600
2025-11-04	2.760	2.760	2.720	2.750	2.750	19,100
2025-11-03	2.780	2.780	2.730	2.760	2.760	17,800
2025-10-31	2.780	2.780	2.730	2.750	2.750	22,500
2025-10-30	2.730	2.780	2.700	2.750	2.750	49,900
2025-10-29	2.810	2.810	2.720	2.770	2.770	66,000
2025-10-28	2.750	2.780	2.750	2.780	2.780	73,145
2025-10-27	2.830	2.830	2.770	2.780	2.780	47,800
2025-10-24	2.790	2.820	2.790	2.800	2.800	77,600
2025-10-23	2.820	2.820	2.720	2.800	2.800	56,800
2025-10-22	2.760	2.810	2.740	2.810	2.810	92,300
2025-10-21	2.800	2.840	2.700	2.820	2.820	152,190
2025-10-20	2.800	2.840	2.750	2.810	2.810	72,510

← NewerPage 4 of 21 · 1,210 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.