Jiangsu Nanfang Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.860	8.940	8.780	8.870	8.692	4,868,300
2024-07-26	8.570	8.870	8.570	8.860	8.682	5,623,200
2024-07-25	8.400	8.710	8.340	8.560	8.388	4,083,802
2024-07-24	8.650	8.770	8.530	8.550	8.378	5,397,004
2024-07-23	8.840	9.050	8.730	8.730	8.554	8,182,400
2024-07-22	8.770	8.930	8.690	8.820	8.643	6,192,406
2024-07-19	8.700	9.000	8.620	8.860	8.682	6,262,604
2024-07-18	8.670	8.710	8.460	8.680	8.505	3,369,510
2024-07-17	8.890	8.940	8.730	8.740	8.564	3,303,400
2024-07-16	8.860	8.990	8.780	8.930	8.750	3,084,440
2024-07-15	9.200	9.200	8.880	8.940	8.760	3,515,600
2024-07-12	9.150	9.210	9.040	9.120	8.936	4,192,100
2024-07-11	9.000	9.150	8.980	9.150	8.966	5,163,404
2024-07-10	8.830	8.940	8.760	8.840	8.662	4,131,140
2024-07-09	8.610	8.820	8.400	8.800	8.623	5,090,400
2024-07-08	8.800	8.800	8.520	8.530	8.358	3,608,400
2024-07-05	8.770	8.850	8.530	8.810	8.633	4,615,000
2024-07-04	9.000	9.190	8.730	8.770	8.594	5,642,000
2024-07-03	9.170	9.180	8.920	8.940	8.760	4,146,404
2024-07-02	9.280	9.300	9.100	9.130	8.946	4,283,604
2024-07-01	9.210	9.300	8.960	9.190	9.005	5,226,744
2024-06-28	9.200	9.420	9.090	9.270	9.083	5,159,341
2024-06-27	9.280	9.470	9.200	9.200	9.015	4,986,400
2024-06-26	9.110	9.380	8.860	9.360	9.172	6,305,380
2024-06-25	8.910	9.380	8.880	9.070	8.887	7,386,500
2024-06-24	9.170	9.200	8.860	8.870	8.692	5,258,000
2024-06-21	9.210	9.330	9.000	9.260	9.074	3,674,700
2024-06-20	9.750	9.750	9.300	9.310	9.123	4,703,400
2024-06-19	9.800	9.900	9.650	9.660	9.466	3,280,400
2024-06-18	9.440	9.810	9.400	9.800	9.603	5,627,300
2024-06-17	9.730	9.770	9.610	9.660	9.466	2,947,100
2024-06-14	9.850	9.850	9.630	9.730	9.534	3,864,300
2024-06-13	9.810	9.950	9.720	9.850	9.652	4,934,680
2024-06-12	9.680	9.920	9.550	9.850	9.652	4,797,600
2024-06-11	9.750	9.780	9.330	9.680	9.485	4,631,700
2024-06-07	9.520	9.650	9.480	9.630	9.436	6,585,000
2024-06-06	9.800	9.850	9.210	9.370	9.181	9,766,300
2024-06-05	9.910	10.030	9.800	9.810	9.613	5,732,980
2024-06-04	10.110	10.200	9.900	10.000	9.799	7,331,000
2024-06-03	10.510	10.580	10.090	10.190	9.985	7,221,108
2024-05-31	10.250	10.570	10.210	10.420	10.210	9,395,980
2024-05-30	10.110	10.320	9.980	10.180	9.975	5,538,800
2024-05-29	10.020	10.180	10.020	10.110	9.907	3,888,200
2024-05-28	10.200	10.270	10.000	10.030	9.828	4,087,206
2024-05-27	10.210	10.230	9.910	10.220	10.014	5,766,600
2024-05-24	10.300	10.550	10.110	10.110	9.907	5,169,400
2024-05-23	10.650	10.710	10.400	10.440	10.132	4,927,900
2024-05-22	10.500	10.730	10.480	10.710	10.394	5,513,900
2024-05-21	10.720	10.740	10.500	10.560	10.248	5,442,800
2024-05-20	10.780	10.880	10.720	10.750	10.433	5,442,000
2024-05-17	10.680	10.830	10.570	10.780	10.462	5,719,400
2024-05-16	10.590	10.780	10.590	10.690	10.375	5,722,100
2024-05-15	10.630	10.760	10.540	10.580	10.268	4,817,100
2024-05-14	10.620	10.800	10.530	10.680	10.365	6,913,709
2024-05-13	10.660	10.670	10.380	10.430	10.122	8,326,600
2024-05-10	11.040	11.090	10.770	10.830	10.510	7,249,700
2024-05-09	10.920	11.170	10.920	11.040	10.714	6,990,100
2024-05-08	11.180	11.260	11.000	11.000	10.675	8,532,000
2024-05-07	11.260	11.280	11.040	11.200	10.869	9,116,500
2024-05-06	11.150	11.250	11.070	11.190	10.860	10,407,099

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1000 CNY
2025-07-08	0.1000 CNY
2024-10-24	0.1000 CNY
2024-05-24	0.1000 CNY
2023-05-16	0.1000 CNY
2022-06-23	0.2000 CNY
2021-04-30	0.1000 CNY
2020-04-28	0.1000 CNY
2019-05-27	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.