Wafangdian Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	2.480	2.480	2.440	2.480	2.480	30,489
2025-07-16	2.470	2.470	2.440	2.470	2.470	18,130
2025-07-15	2.440	2.480	2.430	2.480	2.480	89,110
2025-07-14	2.510	2.510	2.430	2.470	2.470	48,900
2025-07-11	2.500	2.500	2.470	2.470	2.470	10,900
2025-07-10	2.460	2.500	2.460	2.500	2.500	22,018
2025-07-09	2.490	2.510	2.470	2.490	2.490	49,100
2025-07-08	2.450	2.530	2.450	2.490	2.490	144,100
2025-07-07	2.480	2.480	2.430	2.480	2.480	107,160
2025-07-04	2.500	2.530	2.460	2.520	2.520	172,200
2025-07-03	2.550	2.550	2.500	2.550	2.550	9,600
2025-07-02	2.550	2.550	2.510	2.550	2.550	57,300
2025-07-01	2.480	2.530	2.480	2.530	2.530	1,300
2025-06-30	2.550	2.550	2.470	2.540	2.540	71,800
2025-06-27	2.600	2.600	2.500	2.550	2.550	80,200
2025-06-26	2.520	2.580	2.520	2.580	2.580	48,400
2025-06-25	2.580	2.580	2.510	2.570	2.570	64,986
2025-06-24	2.520	2.550	2.460	2.540	2.540	29,500
2025-06-23	2.520	2.520	2.440	2.490	2.490	45,400
2025-06-20	2.430	2.500	2.430	2.500	2.500	15,398
2025-06-19	2.510	2.530	2.470	2.530	2.530	20,410
2025-06-18	2.480	2.530	2.480	2.530	2.530	500
2025-06-17	2.500	2.530	2.470	2.530	2.530	17,850
2025-06-16	2.500	2.540	2.470	2.540	2.540	63,100
2025-06-13	2.520	2.520	2.520	2.520	2.520	0
2025-06-12	2.510	2.520	2.440	2.520	2.520	58,103
2025-06-11	2.560	2.560	2.510	2.510	2.510	26,200
2025-06-10	2.520	2.550	2.520	2.550	2.550	11,700
2025-06-09	2.530	2.570	2.500	2.570	2.570	29,500
2025-06-06	2.560	2.570	2.550	2.570	2.570	15,700
2025-06-05	2.570	2.600	2.570	2.580	2.580	41,600
2025-06-04	2.510	2.570	2.510	2.570	2.570	9,200
2025-06-03	2.580	2.580	2.580	2.580	2.580	200
2025-05-30	2.520	2.590	2.500	2.590	2.590	26,632
2025-05-29	2.500	2.580	2.500	2.580	2.580	7,320
2025-05-28	2.570	2.590	2.540	2.540	2.540	20,500
2025-05-27	2.580	2.590	2.580	2.590	2.590	19,473
2025-05-26	2.510	2.610	2.510	2.590	2.590	32,176
2025-05-23	2.560	2.600	2.540	2.540	2.540	14,200
2025-05-22	2.580	2.600	2.520	2.600	2.600	21,400
2025-05-21	2.600	2.630	2.570	2.600	2.600	42,900
2025-05-20	2.540	2.600	2.520	2.590	2.590	62,100
2025-05-19	2.430	2.540	2.430	2.540	2.540	69,500
2025-05-16	2.430	2.490	2.430	2.490	2.490	19,300
2025-05-15	2.460	2.490	2.430	2.490	2.490	14,200
2025-05-14	2.490	2.500	2.490	2.500	2.500	11,300
2025-05-13	2.510	2.510	2.460	2.510	2.510	18,400
2025-05-12	2.460	2.500	2.460	2.500	2.500	2,400
2025-05-09	2.450	2.450	2.440	2.440	2.440	27,700
2025-05-08	2.450	2.460	2.450	2.460	2.460	5,500
2025-05-07	2.480	2.540	2.450	2.450	2.450	46,300
2025-05-06	2.440	2.530	2.400	2.530	2.530	70,500
2025-04-30	2.470	2.520	2.390	2.520	2.520	35,700
2025-04-29	2.590	2.590	2.320	2.460	2.460	123,400
2025-04-28	2.480	2.580	2.480	2.580	2.580	35,600
2025-04-25	2.560	2.570	2.490	2.570	2.570	43,060
2025-04-24	2.560	2.580	2.530	2.580	2.580	41,900
2025-04-23	2.540	2.600	2.530	2.600	2.600	35,900
2025-04-22	2.560	2.620	2.520	2.610	2.610	28,700
2025-04-21	2.630	2.630	2.630	2.630	2.630	0

← NewerPage 6 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.