Jiangsu Nanfang Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.300	13.300	12.930	13.100	12.713	23,395,306
2023-07-31	13.250	13.560	13.150	13.320	12.927	25,747,400
2023-07-28	13.250	13.670	13.070	13.320	12.927	30,828,600
2023-07-27	13.620	13.940	13.420	13.420	13.024	29,523,800
2023-07-26	14.010	14.210	13.500	13.580	13.179	34,473,800
2023-07-25	13.560	14.380	13.520	14.180	13.762	51,032,733
2023-07-24	14.130	14.440	13.430	13.430	13.034	55,664,855
2023-07-21	15.900	15.990	14.920	14.920	14.480	58,201,069
2023-07-20	15.220	16.660	15.010	16.580	16.091	88,434,901
2023-07-19	14.770	15.580	14.370	15.390	14.936	58,818,900
2023-07-18	15.000	15.580	14.570	14.990	14.548	61,663,167
2023-07-17	14.480	15.110	14.330	14.810	14.373	48,834,091
2023-07-14	14.080	14.930	13.850	14.650	14.218	61,055,182
2023-07-13	14.100	14.370	13.980	14.200	13.781	42,685,307
2023-07-12	14.700	15.080	14.300	14.390	13.965	62,921,307
2023-07-11	14.900	15.270	14.560	15.000	14.557	83,400,975
2023-07-10	14.080	14.970	13.990	14.380	13.956	76,385,785
2023-07-07	14.540	15.770	14.540	14.720	14.286	115,361,920
2023-07-06	16.160	16.160	16.160	16.160	15.683	6,410,000
2023-07-05	17.960	17.960	17.960	17.960	17.430	7,556,200
2023-07-04	19.650	21.570	19.190	19.950	19.361	94,654,595
2023-07-03	20.040	20.870	19.500	19.610	19.031	82,704,538
2023-06-30	18.280	20.300	18.280	19.880	19.293	98,159,502
2023-06-29	19.980	20.350	18.600	18.800	18.245	112,291,456
2023-06-28	17.410	20.300	17.150	19.800	19.216	124,982,052
2023-06-27	18.000	18.850	17.780	18.850	18.294	134,662,902
2023-06-26	17.140	17.140	17.140	17.140	16.634	4,674,800
2023-06-21	15.580	15.580	15.580	15.580	15.120	5,322,400
2023-06-20	14.160	14.160	14.160	14.160	13.742	13,432,140
2023-06-19	12.910	13.320	12.850	12.870	12.490	42,177,602
2023-06-16	13.680	14.180	12.930	13.590	13.189	72,976,811
2023-06-15	12.600	13.480	12.260	13.480	13.082	53,288,023
2023-06-14	11.630	12.330	11.350	12.250	11.889	33,740,105
2023-06-13	11.450	11.790	11.380	11.550	11.209	15,905,127
2023-06-12	11.030	11.600	10.960	11.450	11.112	15,606,460
2023-06-09	11.150	11.400	11.060	11.120	10.792	11,225,301
2023-06-08	11.230	11.880	11.210	11.280	10.947	15,050,102
2023-06-07	11.280	11.370	11.060	11.080	10.753	16,869,660
2023-06-06	11.000	12.000	10.750	11.590	11.248	29,061,798
2023-06-05	10.920	11.040	10.860	10.990	10.666	3,654,200
2023-06-02	10.940	11.030	10.900	10.970	10.646	4,587,000
2023-06-01	10.860	11.080	10.710	10.960	10.637	5,966,000
2023-05-31	10.910	11.150	10.750	10.870	10.549	5,774,200
2023-05-30	10.900	11.090	10.800	10.900	10.578	4,932,900
2023-05-29	11.100	11.150	10.840	10.920	10.598	6,886,700
2023-05-26	11.150	11.240	10.840	11.130	10.802	7,763,400
2023-05-25	11.130	11.370	11.020	11.220	10.889	9,413,425
2023-05-24	11.140	11.320	11.080	11.190	10.860	9,196,800
2023-05-23	11.200	11.440	11.150	11.210	10.879	10,623,601
2023-05-22	11.010	11.550	11.000	11.400	11.064	21,327,522
2023-05-19	11.130	11.550	10.940	11.130	10.802	23,498,758
2023-05-18	10.240	11.280	10.230	11.280	10.947	18,951,725
2023-05-17	9.980	10.250	9.950	10.250	9.948	5,312,900
2023-05-16	10.150	10.150	9.940	9.960	9.666	3,376,099
2023-05-15	10.100	10.180	9.990	10.150	9.753	3,756,968
2023-05-12	10.300	10.300	10.000	10.010	9.619	3,945,310
2023-05-11	10.180	10.290	10.050	10.230	9.830	3,187,090
2023-05-10	9.950	10.230	9.930	10.180	9.782	3,773,100
2023-05-09	10.090	10.120	9.930	9.950	9.561	3,744,100
2023-05-08	10.110	10.250	10.060	10.150	9.753	2,989,299

← NewerPage 14 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.