Wafangdian Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	2.300	2.340	2.260	2.330	2.330	52,800
2024-10-21	2.280	2.350	2.240	2.340	2.340	111,640
2024-10-18	2.270	2.320	2.220	2.300	2.300	69,842
2024-10-17	2.310	2.320	2.260	2.320	2.320	199,542
2024-10-16	2.260	2.330	2.260	2.330	2.330	14,400
2024-10-15	2.310	2.370	2.260	2.370	2.370	126,400
2024-10-14	2.450	2.450	2.350	2.430	2.430	44,395
2024-10-11	2.420	2.460	2.290	2.380	2.380	105,200
2024-10-10	2.370	2.480	2.370	2.470	2.470	98,621
2024-10-09	2.420	2.420	2.340	2.360	2.360	66,740
2024-10-08	2.410	2.460	2.310	2.420	2.420	780,343
2024-09-30	2.190	2.260	2.140	2.250	2.250	206,400
2024-09-27	2.080	2.130	2.040	2.130	2.130	149,766
2024-09-26	1.990	2.040	1.970	2.040	2.040	77,700
2024-09-25	1.990	2.060	1.980	2.020	2.020	68,000
2024-09-24	1.950	2.050	1.890	2.050	2.050	75,100
2024-09-23	1.970	1.970	1.900	1.900	1.900	81,300
2024-09-20	2.060	2.070	1.990	2.000	2.000	80,900
2024-09-19	2.030	2.100	2.030	2.100	2.100	9,000
2024-09-18	2.070	2.110	2.070	2.090	2.090	5,900
2024-09-13	2.100	2.130	2.080	2.130	2.130	1,800
2024-09-12	2.090	2.120	2.090	2.120	2.120	4,700
2024-09-11	2.060	2.110	2.060	2.090	2.090	39,200
2024-09-10	2.030	2.100	2.030	2.100	2.100	27,000
2024-09-09	2.060	2.150	2.020	2.120	2.120	51,100
2024-09-06	2.130	2.130	2.060	2.130	2.130	148,544
2024-09-05	2.130	2.200	2.110	2.150	2.150	55,900
2024-09-04	2.240	2.240	2.160	2.170	2.170	190,900
2024-09-03	2.080	2.280	2.080	2.200	2.200	292,488
2024-09-02	1.970	2.080	1.960	2.080	2.080	254,130
2024-08-30	1.920	2.020	1.920	2.000	2.000	53,344
2024-08-29	2.010	2.020	1.980	1.980	1.980	75,900
2024-08-28	2.040	2.060	1.950	2.020	2.020	151,488
2024-08-27	2.070	2.160	2.030	2.030	2.030	291,000
2024-08-26	1.920	2.090	1.920	2.010	2.010	142,200
2024-08-23	1.830	1.920	1.820	1.900	1.900	47,010
2024-08-22	1.840	1.860	1.840	1.860	1.860	41,000
2024-08-21	1.790	1.850	1.780	1.850	1.850	61,920
2024-08-20	1.790	1.850	1.780	1.840	1.840	48,542
2024-08-19	1.820	1.850	1.780	1.840	1.840	55,000
2024-08-16	1.880	1.880	1.800	1.850	1.850	51,590
2024-08-15	1.820	1.880	1.810	1.880	1.880	31,900
2024-08-14	1.890	1.910	1.800	1.890	1.890	126,028
2024-08-13	1.860	1.900	1.830	1.900	1.900	125,554
2024-08-12	1.890	1.910	1.850	1.910	1.910	100,400
2024-08-09	1.960	1.960	1.810	1.900	1.900	219,120
2024-08-08	1.900	1.980	1.890	1.960	1.960	184,242
2024-08-07	1.750	1.900	1.710	1.890	1.890	291,288
2024-08-06	1.680	1.750	1.640	1.750	1.750	484,302
2024-08-05	1.670	1.690	1.630	1.660	1.660	12,900
2024-08-02	1.660	1.690	1.620	1.690	1.690	42,700
2024-08-01	1.630	1.700	1.580	1.690	1.690	112,400
2024-07-31	1.630	1.680	1.620	1.660	1.660	145,443
2024-07-30	1.590	1.640	1.570	1.640	1.640	90,000
2024-07-29	1.610	1.690	1.610	1.620	1.620	51,700
2024-07-26	1.580	1.630	1.580	1.610	1.610	136,000
2024-07-25	1.500	1.600	1.500	1.590	1.590	310,800
2024-07-24	1.500	1.510	1.400	1.500	1.500	203,200
2024-07-23	1.420	1.520	1.420	1.520	1.520	341,100
2024-07-22	1.390	1.430	1.390	1.430	1.430	4,120

← NewerPage 9 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.