Wafangdian Bearing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 2.250 | 2.290 | 2.250 | 2.280 | 2.280 | 28,700 |
| 2025-01-14 | 2.250 | 2.300 | 2.130 | 2.250 | 2.250 | 172,400 |
| 2025-01-13 | 2.230 | 2.230 | 2.180 | 2.200 | 2.200 | 83,500 |
| 2025-01-10 | 2.220 | 2.300 | 2.220 | 2.270 | 2.270 | 64,000 |
| 2025-01-09 | 2.410 | 2.410 | 2.250 | 2.350 | 2.350 | 97,500 |
| 2025-01-08 | 2.580 | 2.580 | 2.310 | 2.410 | 2.410 | 119,900 |
| 2025-01-07 | 2.440 | 2.510 | 2.440 | 2.500 | 2.500 | 17,400 |
| 2025-01-06 | 2.430 | 2.550 | 2.410 | 2.510 | 2.510 | 25,400 |
| 2025-01-03 | 2.480 | 2.640 | 2.410 | 2.510 | 2.510 | 72,395 |
| 2025-01-02 | 2.570 | 2.660 | 2.500 | 2.620 | 2.620 | 90,500 |
| 2024-12-31 | 2.840 | 2.840 | 2.600 | 2.680 | 2.680 | 97,500 |
| 2024-12-30 | 2.740 | 2.750 | 2.660 | 2.750 | 2.750 | 5,000 |
| 2024-12-27 | 2.700 | 2.740 | 2.680 | 2.740 | 2.740 | 11,000 |
| 2024-12-26 | 2.640 | 2.740 | 2.640 | 2.690 | 2.690 | 31,262 |
| 2024-12-25 | 2.720 | 2.740 | 2.630 | 2.680 | 2.680 | 14,544 |
| 2024-12-24 | 2.750 | 2.750 | 2.600 | 2.730 | 2.730 | 141,400 |
| 2024-12-23 | 2.810 | 2.830 | 2.710 | 2.780 | 2.780 | 61,898 |
| 2024-12-20 | 2.780 | 2.870 | 2.720 | 2.860 | 2.860 | 57,600 |
| 2024-12-19 | 2.820 | 2.820 | 2.700 | 2.780 | 2.780 | 77,374 |
| 2024-12-18 | 2.850 | 2.890 | 2.820 | 2.860 | 2.860 | 95,950 |
| 2024-12-17 | 2.930 | 2.930 | 2.860 | 2.920 | 2.920 | 2,100 |
| 2024-12-16 | 2.950 | 2.950 | 2.840 | 2.930 | 2.930 | 196,445 |
| 2024-12-13 | 3.010 | 3.010 | 2.900 | 2.960 | 2.960 | 46,200 |
| 2024-12-12 | 3.000 | 3.010 | 2.930 | 3.010 | 3.010 | 47,000 |
| 2024-12-11 | 2.950 | 3.010 | 2.900 | 3.010 | 3.010 | 73,400 |
| 2024-12-10 | 3.150 | 3.150 | 2.940 | 2.980 | 2.980 | 120,300 |
| 2024-12-09 | 3.110 | 3.110 | 2.880 | 3.010 | 3.010 | 168,000 |
| 2024-12-06 | 3.210 | 3.210 | 2.980 | 3.050 | 3.050 | 344,545 |
| 2024-12-05 | 3.380 | 3.390 | 3.150 | 3.250 | 3.250 | 271,518 |
| 2024-12-04 | 3.320 | 3.380 | 3.280 | 3.340 | 3.340 | 286,900 |
| 2024-12-03 | 3.170 | 3.290 | 3.150 | 3.290 | 3.290 | 264,918 |
| 2024-12-02 | 2.980 | 3.190 | 2.980 | 3.170 | 3.170 | 162,374 |
| 2024-11-29 | 2.930 | 3.050 | 2.920 | 3.030 | 3.030 | 41,500 |
| 2024-11-28 | 3.020 | 3.020 | 2.890 | 2.960 | 2.960 | 20,100 |
| 2024-11-27 | 2.930 | 2.970 | 2.860 | 2.970 | 2.970 | 152,100 |
| 2024-11-26 | 2.930 | 3.030 | 2.900 | 3.010 | 3.010 | 81,900 |
| 2024-11-25 | 2.910 | 3.080 | 2.910 | 3.030 | 3.030 | 55,100 |
| 2024-11-22 | 3.130 | 3.130 | 2.920 | 3.050 | 3.050 | 114,700 |
| 2024-11-21 | 3.100 | 3.130 | 3.030 | 3.100 | 3.100 | 140,200 |
| 2024-11-20 | 2.990 | 3.150 | 2.890 | 3.150 | 3.150 | 306,060 |
| 2024-11-19 | 2.910 | 3.030 | 2.810 | 2.970 | 2.970 | 295,580 |
| 2024-11-18 | 3.220 | 3.350 | 2.960 | 2.970 | 2.970 | 849,260 |
| 2024-11-15 | 3.230 | 3.370 | 3.110 | 3.290 | 3.290 | 526,550 |
| 2024-11-14 | 3.680 | 3.740 | 3.270 | 3.360 | 3.360 | 1,033,106 |
| 2024-11-13 | 3.310 | 3.690 | 3.310 | 3.630 | 3.630 | 647,210 |
| 2024-11-12 | 3.150 | 3.510 | 3.150 | 3.480 | 3.480 | 942,331 |
| 2024-11-11 | 2.990 | 3.190 | 2.950 | 3.190 | 3.190 | 875,365 |
| 2024-11-08 | 2.770 | 2.930 | 2.770 | 2.900 | 2.900 | 305,200 |
| 2024-11-07 | 2.710 | 2.790 | 2.710 | 2.780 | 2.780 | 255,067 |
| 2024-11-06 | 2.880 | 2.880 | 2.700 | 2.780 | 2.780 | 406,200 |
| 2024-11-05 | 2.820 | 2.880 | 2.820 | 2.880 | 2.880 | 138,300 |
| 2024-11-04 | 2.900 | 2.900 | 2.800 | 2.840 | 2.840 | 88,300 |
| 2024-11-01 | 2.830 | 2.960 | 2.810 | 2.870 | 2.870 | 304,300 |
| 2024-10-31 | 2.780 | 2.960 | 2.780 | 2.960 | 2.960 | 438,302 |
| 2024-10-30 | 2.750 | 2.800 | 2.600 | 2.750 | 2.750 | 357,282 |
| 2024-10-29 | 2.650 | 2.730 | 2.550 | 2.730 | 2.730 | 845,382 |
| 2024-10-28 | 2.440 | 2.480 | 2.400 | 2.480 | 2.480 | 535,680 |
| 2024-10-25 | 2.270 | 2.330 | 2.150 | 2.250 | 2.250 | 230,700 |
| 2024-10-24 | 2.330 | 2.330 | 2.250 | 2.260 | 2.260 | 261,500 |
| 2024-10-23 | 2.360 | 2.360 | 2.330 | 2.360 | 2.360 | 84,500 |
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.