Wafangdian Bearing Co Ltd historical data

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

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

← NewerPage 8 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.