Jiangsu Nanfang Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.010	12.230	11.960	12.210	11.850	9,484,800
2023-10-31	12.190	12.240	11.930	12.040	11.685	9,411,400
2023-10-30	12.080	12.210	11.900	12.200	11.840	10,346,200
2023-10-27	11.960	12.180	11.940	12.130	11.772	7,936,340
2023-10-26	11.880	12.090	11.770	12.080	11.724	9,153,123
2023-10-25	11.890	12.330	11.890	12.000	11.646	9,080,000
2023-10-24	11.640	12.020	11.640	11.880	11.529	11,006,800
2023-10-23	12.050	12.110	11.540	11.600	11.258	10,733,920
2023-10-20	12.000	12.350	12.000	12.050	11.694	8,680,004
2023-10-19	12.130	12.410	12.090	12.100	11.743	9,939,400
2023-10-18	12.710	12.740	12.300	12.310	11.947	14,902,936
2023-10-17	13.080	13.090	12.520	12.760	12.383	12,732,800
2023-10-16	13.260	13.420	12.990	13.100	12.713	12,381,599
2023-10-13	13.580	13.780	13.250	13.270	12.878	16,152,100
2023-10-12	13.670	13.840	13.470	13.640	13.237	14,127,099
2023-10-11	13.620	13.970	13.290	13.680	13.276	19,175,399
2023-10-10	13.640	14.090	13.400	13.770	13.364	19,635,999
2023-10-09	13.660	13.800	13.580	13.640	13.237	12,991,400
2023-09-28	13.700	13.850	13.620	13.740	13.335	15,111,100
2023-09-27	13.520	14.070	13.450	13.800	13.393	23,394,310
2023-09-26	13.300	13.690	13.290	13.610	13.208	15,771,700
2023-09-25	13.660	13.850	13.400	13.440	13.043	14,305,600
2023-09-22	13.230	13.610	13.220	13.590	13.189	12,801,302
2023-09-21	13.330	13.540	13.200	13.320	12.927	11,884,600
2023-09-20	13.330	13.760	13.260	13.490	13.092	12,924,300
2023-09-19	13.950	13.950	13.340	13.450	13.053	16,694,700
2023-09-18	13.640	14.070	13.530	13.890	13.480	17,722,200
2023-09-15	13.710	13.890	13.560	13.680	13.276	12,029,500
2023-09-14	13.920	14.080	13.500	13.700	13.296	17,627,700
2023-09-13	14.770	14.770	13.800	14.000	13.587	33,485,900
2023-09-12	14.720	15.000	14.500	14.950	14.509	34,991,100
2023-09-11	14.300	14.800	14.100	14.630	14.198	28,806,800
2023-09-08	14.270	14.870	14.180	14.450	14.024	35,195,000
2023-09-07	14.660	14.740	14.320	14.360	13.936	22,391,300
2023-09-06	15.100	15.130	14.610	14.780	14.344	29,668,634
2023-09-05	15.340	15.610	14.930	15.010	14.567	47,499,214
2023-09-04	15.250	15.750	14.950	15.660	15.198	60,611,214
2023-09-01	14.700	15.470	14.550	15.320	14.868	67,279,703
2023-08-31	14.720	15.610	14.510	14.880	14.441	58,999,000
2023-08-30	14.730	14.970	14.510	14.780	14.344	65,866,334
2023-08-29	12.920	14.310	12.780	14.310	13.888	34,340,965
2023-08-28	14.020	14.200	12.850	13.010	12.626	33,971,366
2023-08-25	14.030	14.030	13.230	13.360	12.966	36,733,622
2023-08-24	14.700	14.730	14.210	14.240	13.820	43,229,956
2023-08-23	14.540	15.200	14.250	14.970	14.528	63,774,922
2023-08-22	14.550	14.850	14.340	14.760	14.324	49,989,000
2023-08-21	14.030	15.250	14.020	14.740	14.305	63,819,061
2023-08-18	14.630	14.890	14.320	14.400	13.975	78,943,376
2023-08-17	12.800	14.210	12.800	14.210	13.791	45,253,322
2023-08-16	13.080	13.290	12.920	12.920	12.539	17,653,000
2023-08-15	13.700	13.790	12.950	13.180	12.791	29,095,100
2023-08-14	13.270	13.650	13.090	13.530	13.131	19,114,000
2023-08-11	13.360	13.780	13.250	13.400	13.005	20,608,042
2023-08-10	13.520	13.660	13.300	13.380	12.985	12,736,962
2023-08-09	13.710	13.830	13.500	13.520	13.121	17,099,900
2023-08-08	14.200	14.360	13.720	13.790	13.383	26,278,009
2023-08-07	13.970	14.600	13.960	14.070	13.655	44,101,700
2023-08-04	13.190	14.200	13.190	13.950	13.538	50,792,100
2023-08-03	13.400	13.600	13.170	13.260	12.869	25,060,329
2023-08-02	13.050	13.550	12.970	13.490	13.092	38,110,500

← NewerPage 13 of 21 · 1,212 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.