Wafangdian Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	2.580	2.630	2.580	2.630	2.630	29,560
2025-04-17	2.570	2.640	2.570	2.640	2.640	38,400
2025-04-16	2.630	2.660	2.620	2.620	2.620	62,000
2025-04-15	2.630	2.720	2.630	2.720	2.720	22,300
2025-04-14	2.720	2.750	2.720	2.750	2.750	13,600
2025-04-11	2.710	2.730	2.680	2.730	2.730	8,600
2025-04-10	2.650	2.780	2.650	2.730	2.730	31,900
2025-04-09	2.630	2.770	2.560	2.720	2.720	28,600
2025-04-08	2.580	2.720	2.580	2.720	2.720	124,600
2025-04-07	2.690	2.690	2.520	2.640	2.640	185,198
2025-04-03	2.750	2.800	2.750	2.800	2.800	10,398
2025-04-02	2.810	2.810	2.810	2.810	2.810	500
2025-04-01	2.830	2.840	2.720	2.840	2.840	46,513
2025-03-31	2.810	2.830	2.740	2.830	2.830	13,500
2025-03-28	2.820	2.870	2.820	2.870	2.870	7,300
2025-03-27	2.780	2.880	2.780	2.880	2.880	13,500
2025-03-26	2.810	2.860	2.810	2.860	2.860	4,200
2025-03-25	2.830	2.880	2.800	2.880	2.880	44,515
2025-03-24	2.980	2.980	2.810	2.880	2.880	77,089
2025-03-21	2.980	2.980	2.860	2.930	2.930	230,100
2025-03-20	2.880	2.930	2.880	2.930	2.930	230,064
2025-03-19	2.750	2.870	2.750	2.860	2.860	101,717
2025-03-18	2.720	2.790	2.680	2.790	2.790	51,800
2025-03-17	2.690	2.800	2.690	2.800	2.800	109,556
2025-03-14	2.730	2.740	2.650	2.730	2.730	180,800
2025-03-13	2.840	2.860	2.610	2.770	2.770	424,946
2025-03-12	2.940	2.970	2.890	2.900	2.900	17,200
2025-03-11	3.010	3.010	2.860	2.940	2.940	111,500
2025-03-10	2.960	3.030	2.880	2.970	2.970	87,500
2025-03-07	2.990	3.000	2.940	3.000	3.000	43,600
2025-03-06	2.990	3.070	2.990	3.020	3.020	39,700
2025-03-05	2.970	2.980	2.930	2.970	2.970	35,200
2025-03-04	2.800	2.950	2.800	2.950	2.950	20,920
2025-03-03	2.860	2.910	2.770	2.900	2.900	38,900
2025-02-28	2.980	2.980	2.740	2.930	2.930	319,500
2025-02-27	3.070	3.110	3.020	3.020	3.020	146,380
2025-02-26	2.950	3.050	2.910	3.030	3.030	217,480
2025-02-25	2.910	2.980	2.900	2.960	2.960	113,335
2025-02-24	3.010	3.010	2.900	2.980	2.980	116,569
2025-02-21	2.980	3.140	2.790	3.010	3.010	727,096
2025-02-20	2.640	2.860	2.620	2.860	2.860	285,041
2025-02-19	2.500	2.610	2.500	2.600	2.600	121,680
2025-02-18	2.450	2.530	2.450	2.510	2.510	19,300
2025-02-17	2.510	2.560	2.500	2.550	2.550	38,600
2025-02-14	2.550	2.610	2.550	2.600	2.600	6,100
2025-02-13	2.540	2.610	2.530	2.600	2.600	86,600
2025-02-12	2.620	2.630	2.500	2.610	2.610	13,200
2025-02-11	2.500	2.660	2.500	2.590	2.590	48,600
2025-02-10	2.660	2.660	2.590	2.650	2.650	12,700
2025-02-07	2.600	2.620	2.520	2.610	2.610	42,400
2025-02-06	2.550	2.570	2.500	2.570	2.570	37,900
2025-02-05	2.260	2.600	2.260	2.510	2.510	62,300
2025-01-27	2.440	2.500	2.360	2.480	2.480	44,100
2025-01-24	2.550	2.560	2.440	2.560	2.560	46,200
2025-01-23	2.510	2.570	2.480	2.540	2.540	63,900
2025-01-22	2.450	2.480	2.350	2.480	2.480	100,000
2025-01-21	2.480	2.480	2.340	2.410	2.410	37,000
2025-01-20	2.360	2.440	2.330	2.430	2.430	134,300
2025-01-17	2.280	2.290	2.280	2.290	2.290	11,400
2025-01-16	2.270	2.300	2.240	2.280	2.280	6,900

← NewerPage 7 of 21 · 1,209 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.