Jiangsu Nanfang Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.190	11.290	10.760	11.000	10.675	13,241,204
2024-04-29	11.100	11.310	11.000	11.200	10.869	12,618,700
2024-04-26	10.580	10.990	10.560	10.890	10.569	9,954,900
2024-04-25	10.640	10.780	10.540	10.650	10.336	9,689,200
2024-04-24	10.280	10.630	10.180	10.610	10.297	10,890,500
2024-04-23	10.010	10.420	10.010	10.300	9.996	9,606,501
2024-04-22	10.160	10.190	9.770	10.010	9.715	8,062,600
2024-04-19	10.300	10.360	10.060	10.170	9.870	10,927,600
2024-04-18	10.150	10.550	9.810	10.290	9.986	16,828,700
2024-04-17	9.250	10.110	9.250	10.100	9.802	17,173,300
2024-04-16	10.150	10.200	9.260	9.260	8.987	17,671,000
2024-04-15	11.000	11.080	10.090	10.290	9.986	16,927,896
2024-04-12	11.160	11.290	10.970	11.010	10.685	9,659,109
2024-04-11	11.210	11.430	11.150	11.190	10.860	10,981,009
2024-04-10	11.700	11.940	11.240	11.340	11.005	15,210,388
2024-04-09	11.500	11.780	11.490	11.630	11.287	10,250,700
2024-04-08	11.850	12.020	11.570	11.580	11.238	13,658,848
2024-04-03	12.210	12.300	11.660	11.860	11.510	14,453,400
2024-04-02	12.450	12.630	12.080	12.200	11.840	19,800,479
2024-04-01	12.360	12.490	12.260	12.450	12.083	28,015,139
2024-03-29	12.280	12.680	11.910	12.350	11.986	30,714,305
2024-03-28	11.200	12.280	11.190	12.280	11.918	33,121,265
2024-03-27	12.150	12.700	11.050	11.160	10.831	41,570,674
2024-03-26	12.020	12.860	12.020	12.230	11.869	56,050,274
2024-03-25	15.750	15.750	13.070	13.350	12.956	94,057,171
2024-03-22	14.370	14.370	14.370	14.370	13.946	10,373,574
2024-03-21	11.830	13.060	11.830	13.060	12.675	29,279,970
2024-03-20	11.920	11.960	11.740	11.870	11.520	15,980,100
2024-03-19	12.220	12.380	12.000	12.010	11.656	22,321,806
2024-03-18	12.010	12.380	11.910	12.380	12.015	32,967,617
2024-03-15	11.800	12.200	11.530	12.160	11.801	36,860,611
2024-03-14	11.530	11.930	11.410	11.770	11.423	26,902,661
2024-03-13	11.600	11.790	11.450	11.530	11.190	31,216,395
2024-03-12	11.100	12.270	11.050	11.810	11.461	48,977,811
2024-03-11	11.010	11.260	10.810	11.150	10.821	14,283,822
2024-03-08	10.800	11.260	10.660	11.100	10.772	17,861,500
2024-03-07	11.180	11.900	11.000	11.120	10.792	31,930,521
2024-03-06	10.680	11.300	10.620	11.170	10.840	31,781,606
2024-03-05	10.540	10.700	10.360	10.540	10.229	13,605,088
2024-03-04	10.780	10.950	10.440	10.660	10.345	19,716,199
2024-03-01	10.910	11.310	10.710	10.850	10.530	27,078,152
2024-02-29	9.740	11.150	9.740	11.040	10.714	35,504,779
2024-02-28	12.980	12.980	10.620	10.620	10.307	55,872,219
2024-02-27	11.390	11.800	11.250	11.800	11.452	9,752,394
2024-02-26	10.250	10.730	10.080	10.730	10.413	7,794,595
2024-02-23	9.180	9.840	9.180	9.750	9.462	15,264,181
2024-02-22	8.960	9.150	8.810	9.130	8.861	10,622,279
2024-02-21	8.470	9.200	8.410	8.900	8.637	14,601,300
2024-02-20	8.400	8.630	8.240	8.620	8.366	8,489,204
2024-02-19	8.070	8.520	8.070	8.400	8.152	12,528,732
2024-02-08	7.250	8.060	7.230	8.000	7.764	13,978,675
2024-02-07	7.580	7.850	7.250	7.350	7.133	15,009,221
2024-02-06	7.500	8.100	7.070	7.570	7.347	14,268,200
2024-02-05	8.550	8.590	7.860	7.860	7.628	7,573,600
2024-02-02	9.190	9.370	8.350	8.730	8.472	8,393,100
2024-02-01	9.100	9.320	8.970	9.120	8.851	6,559,200
2024-01-31	9.780	9.820	9.110	9.110	8.841	7,888,300
2024-01-30	9.940	10.250	9.800	9.840	9.550	5,227,300
2024-01-29	10.300	10.540	10.020	10.030	9.734	4,571,300
2024-01-26	10.350	10.500	10.280	10.370	10.064	5,016,900

← NewerPage 11 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.