Jiangsu Nanfang Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.070	10.400	9.950	10.380	10.074	5,929,600
2024-01-24	9.960	10.150	9.680	10.080	9.783	6,389,000
2024-01-23	9.980	10.040	9.720	9.910	9.618	6,911,202
2024-01-22	10.700	10.760	9.860	10.020	9.724	6,628,402
2024-01-19	10.900	10.960	10.620	10.700	10.384	4,064,100
2024-01-18	10.850	10.980	10.600	10.920	10.598	6,685,300
2024-01-17	11.350	11.350	10.890	10.890	10.569	5,721,800
2024-01-16	11.490	11.490	11.160	11.390	11.054	5,419,700
2024-01-15	11.560	11.590	11.310	11.440	11.102	4,109,200
2024-01-12	11.790	11.850	11.520	11.560	11.219	5,254,600
2024-01-11	11.450	11.830	11.300	11.800	11.452	7,603,400
2024-01-10	11.880	11.950	11.530	11.530	11.190	9,878,700
2024-01-09	11.520	12.400	11.520	11.910	11.559	14,432,410
2024-01-08	11.750	11.880	11.510	11.510	11.170	5,252,200
2024-01-05	12.180	12.300	11.800	11.890	11.539	8,895,902
2024-01-04	11.920	12.510	11.910	12.180	11.821	11,545,596
2024-01-03	12.260	12.300	11.890	12.000	11.646	6,226,900
2024-01-02	12.190	12.400	12.180	12.320	11.956	8,111,999
2023-12-29	11.920	12.430	11.880	12.200	11.840	8,420,100
2023-12-28	11.610	11.980	11.500	11.930	11.578	6,535,199
2023-12-27	11.520	11.700	11.450	11.650	11.306	4,379,600
2023-12-26	11.800	11.870	11.500	11.530	11.190	6,905,869
2023-12-25	11.820	11.950	11.730	11.870	11.520	5,893,260
2023-12-22	12.020	12.230	11.880	11.900	11.549	8,893,110
2023-12-21	12.350	12.440	11.720	12.130	11.772	10,932,900
2023-12-20	12.200	12.370	11.960	12.020	11.665	7,508,500
2023-12-19	12.110	12.300	11.940	12.240	11.879	8,699,400
2023-12-18	12.400	12.520	12.140	12.170	11.811	10,590,700
2023-12-15	12.880	12.900	12.460	12.590	12.218	17,190,800
2023-12-14	12.790	13.240	12.580	13.040	12.655	30,727,757
2023-12-13	12.360	13.260	12.270	12.850	12.471	27,775,497
2023-12-12	12.300	12.400	12.240	12.380	12.015	6,180,700
2023-12-11	11.900	12.400	11.900	12.350	11.986	11,225,200
2023-12-08	12.170	12.360	12.030	12.060	11.704	9,545,312
2023-12-07	13.060	13.250	12.120	12.160	11.801	17,531,274
2023-12-06	12.410	12.840	12.410	12.580	12.209	8,987,600
2023-12-05	12.760	12.760	12.500	12.500	12.131	8,764,500
2023-12-04	12.740	12.890	12.710	12.790	12.413	7,758,300
2023-12-01	12.780	12.820	12.580	12.760	12.383	11,404,112
2023-11-30	13.000	13.260	12.660	12.800	12.422	14,666,300
2023-11-29	13.080	13.120	12.860	12.940	12.558	9,378,202
2023-11-28	12.970	13.080	12.860	13.060	12.675	8,808,900
2023-11-27	12.830	13.090	12.830	13.000	12.616	11,001,600
2023-11-24	13.360	13.400	12.800	12.920	12.539	17,130,400
2023-11-23	13.200	13.830	13.190	13.360	12.966	29,212,912
2023-11-22	13.230	13.250	12.910	12.910	12.529	15,218,800
2023-11-21	13.600	13.600	13.210	13.290	12.898	26,160,511
2023-11-20	13.090	13.720	13.070	13.720	13.315	31,344,594
2023-11-17	12.740	13.130	12.740	13.100	12.713	12,813,900
2023-11-16	13.060	13.080	12.830	12.830	12.451	8,642,100
2023-11-15	12.990	13.100	12.810	13.050	12.665	11,676,699
2023-11-14	12.760	12.960	12.680	12.940	12.558	9,932,400
2023-11-13	12.660	12.890	12.650	12.790	12.413	8,687,300
2023-11-10	12.650	12.760	12.590	12.670	12.296	8,390,704
2023-11-09	12.750	12.990	12.650	12.800	12.422	14,898,700
2023-11-08	12.770	12.850	12.580	12.750	12.374	11,920,200
2023-11-07	12.790	12.840	12.660	12.800	12.422	14,570,200
2023-11-06	12.480	12.820	12.350	12.790	12.413	24,751,136
2023-11-03	12.470	12.780	12.220	12.560	12.189	32,133,036
2023-11-02	12.210	12.330	12.000	12.030	11.675	7,426,100

← NewerPage 12 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.