Wafangdian Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	2.870	2.870	2.810	2.810	2.810	27,100
2025-10-16	2.870	2.890	2.810	2.890	2.890	77,810
2025-10-15	2.850	2.880	2.810	2.870	2.870	87,110
2025-10-14	2.910	2.910	2.850	2.880	2.880	33,500
2025-10-13	2.740	2.910	2.740	2.910	2.910	215,412
2025-10-10	2.970	2.970	2.910	2.940	2.940	175,100
2025-10-09	3.050	3.050	2.940	2.960	2.960	73,400
2025-09-30	2.970	2.990	2.920	2.980	2.980	144,700
2025-09-29	2.920	2.990	2.920	2.980	2.980	361,760
2025-09-26	2.900	2.930	2.900	2.930	2.930	24,161
2025-09-25	2.950	2.950	2.880	2.920	2.920	58,000
2025-09-24	2.850	2.920	2.810	2.920	2.920	101,260
2025-09-23	2.850	2.860	2.800	2.860	2.860	159,200
2025-09-22	2.860	2.890	2.860	2.890	2.890	32,000
2025-09-19	2.840	2.920	2.840	2.900	2.900	34,560
2025-09-18	2.940	2.940	2.850	2.910	2.910	78,900
2025-09-17	2.880	2.940	2.870	2.930	2.930	31,520
2025-09-16	2.920	2.920	2.890	2.920	2.920	16,100
2025-09-15	2.900	2.930	2.890	2.890	2.890	144,100
2025-09-12	2.940	2.970	2.900	2.940	2.940	254,100
2025-09-11	2.970	2.970	2.940	2.970	2.970	87,900
2025-09-10	2.950	2.970	2.930	2.970	2.970	88,600
2025-09-09	2.960	2.980	2.940	2.970	2.970	121,152
2025-09-08	2.920	2.970	2.920	2.970	2.970	71,300
2025-09-05	2.920	2.970	2.910	2.950	2.950	109,300
2025-09-04	2.880	2.910	2.880	2.910	2.910	65,320
2025-09-03	2.880	2.900	2.850	2.890	2.890	60,700
2025-09-02	2.870	2.910	2.870	2.910	2.910	56,320
2025-09-01	2.850	2.930	2.850	2.930	2.930	21,500
2025-08-29	2.940	2.950	2.880	2.920	2.920	64,900
2025-08-28	2.880	2.930	2.850	2.910	2.910	128,300
2025-08-27	2.920	2.930	2.810	2.840	2.840	61,300
2025-08-26	3.000	3.000	2.850	2.940	2.940	389,106
2025-08-25	3.040	3.040	2.930	2.980	2.980	499,700
2025-08-22	3.130	3.130	3.060	3.090	3.090	150,220
2025-08-21	3.120	3.190	3.060	3.110	3.110	346,900
2025-08-20	3.000	3.120	2.950	3.120	3.120	303,100
2025-08-19	3.110	3.170	2.950	2.990	2.990	423,700
2025-08-18	2.860	3.170	2.830	3.110	3.110	627,850
2025-08-15	2.690	2.950	2.690	2.880	2.880	446,382
2025-08-14	2.660	2.720	2.630	2.680	2.680	178,749
2025-08-13	2.610	2.720	2.570	2.720	2.720	344,718
2025-08-12	2.580	2.620	2.570	2.570	2.570	144,949
2025-08-11	2.530	2.620	2.530	2.610	2.610	139,500
2025-08-08	2.530	2.590	2.530	2.590	2.590	82,000
2025-08-07	2.550	2.550	2.520	2.530	2.530	110,100
2025-08-06	2.550	2.570	2.540	2.540	2.540	77,112
2025-08-05	2.590	2.590	2.540	2.570	2.570	25,800
2025-08-04	2.580	2.590	2.560	2.580	2.580	90,100
2025-08-01	2.570	2.570	2.530	2.570	2.570	60,100
2025-07-31	2.590	2.590	2.530	2.570	2.570	51,100
2025-07-30	2.540	2.570	2.540	2.570	2.570	64,363
2025-07-29	2.510	2.530	2.510	2.530	2.530	32,420
2025-07-28	2.500	2.540	2.500	2.520	2.520	157,700
2025-07-25	2.520	2.520	2.470	2.520	2.520	46,000
2025-07-24	2.480	2.520	2.480	2.520	2.520	23,569
2025-07-23	2.500	2.510	2.480	2.510	2.510	90,200
2025-07-22	2.500	2.520	2.490	2.510	2.510	82,119
2025-07-21	2.490	2.510	2.490	2.500	2.500	58,760
2025-07-18	2.470	2.490	2.450	2.490	2.490	35,300

← NewerPage 5 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.