Jiangsu Nanfang Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.330	10.340	10.020	10.110	9.715	3,556,700
2023-05-04	10.220	10.390	10.180	10.310	9.907	3,754,100
2023-04-28	10.010	10.270	10.010	10.260	9.859	4,214,217
2023-04-27	10.100	10.200	9.980	9.990	9.600	4,476,500
2023-04-26	9.740	10.220	9.670	10.120	9.725	7,445,582
2023-04-25	10.700	10.710	9.740	9.750	9.369	11,392,019
2023-04-24	10.870	10.950	10.630	10.820	10.397	3,706,497
2023-04-21	11.320	11.320	10.800	10.840	10.416	6,188,523
2023-04-20	11.200	11.400	11.020	11.330	10.887	5,417,701
2023-04-19	11.450	11.480	11.150	11.170	10.734	7,779,300
2023-04-18	11.850	11.850	11.500	11.500	11.051	5,689,700
2023-04-17	11.890	11.930	11.810	11.840	11.377	2,811,102
2023-04-14	11.800	11.900	11.780	11.830	11.368	3,675,968
2023-04-13	12.100	12.110	11.800	11.800	11.339	6,958,500
2023-04-12	12.010	12.220	11.930	12.160	11.685	6,340,200
2023-04-11	12.080	12.150	11.910	12.060	11.589	5,294,746
2023-04-10	12.530	12.650	12.060	12.080	11.608	11,797,500
2023-04-07	12.480	12.700	12.390	12.640	12.146	11,126,497
2023-04-06	12.550	12.750	12.300	12.570	12.079	14,835,364
2023-04-04	12.270	12.560	12.020	12.310	11.829	13,201,974
2023-04-03	12.470	12.480	12.010	12.250	11.771	9,135,100
2023-03-31	12.300	12.630	12.210	12.360	11.877	6,608,200
2023-03-30	12.560	12.670	12.250	12.330	11.848	7,217,800
2023-03-29	12.750	12.950	12.530	12.560	12.069	10,115,700
2023-03-28	13.110	13.530	12.750	12.790	12.290	17,474,801
2023-03-27	13.150	13.590	13.080	13.390	12.867	25,126,451
2023-03-24	12.500	13.200	12.430	13.160	12.646	23,471,647
2023-03-23	12.350	12.700	12.250	12.550	12.060	8,540,600
2023-03-22	12.350	12.570	12.280	12.380	11.896	7,065,701
2023-03-21	12.000	12.400	11.880	12.350	11.867	8,823,322
2023-03-20	11.930	12.050	11.620	12.030	11.560	8,254,747
2023-03-17	11.980	12.200	11.840	11.920	11.454	8,276,000
2023-03-16	12.200	12.220	11.820	11.840	11.377	7,624,193
2023-03-15	12.280	12.410	12.180	12.190	11.714	5,536,925
2023-03-14	12.770	12.830	12.010	12.190	11.714	10,848,125
2023-03-13	12.740	12.880	12.700	12.850	12.348	4,488,900
2023-03-10	13.000	13.090	12.730	12.740	12.242	6,915,010
2023-03-09	13.220	13.280	12.910	13.050	12.540	7,880,300
2023-03-08	13.200	13.340	13.150	13.280	12.761	5,575,500
2023-03-07	13.310	13.500	13.150	13.280	12.761	9,936,004
2023-03-06	13.600	13.650	13.300	13.410	12.886	12,144,200
2023-03-03	13.660	13.890	13.520	13.660	13.126	17,273,759
2023-03-02	14.160	14.400	13.910	13.970	13.424	43,346,778
2023-03-01	13.670	13.970	13.480	13.900	13.357	21,737,100
2023-02-28	13.400	13.990	13.200	13.760	13.222	20,882,700
2023-02-27	13.480	13.620	13.240	13.350	12.828	9,140,200
2023-02-24	13.700	13.870	13.480	13.600	13.069	12,459,015
2023-02-23	13.780	14.000	13.550	13.650	13.117	14,213,800
2023-02-22	13.510	13.940	13.400	13.780	13.242	22,403,416
2023-02-21	13.420	13.850	13.410	13.670	13.136	26,587,613
2023-02-20	12.650	13.180	12.620	13.160	12.646	9,866,799
2023-02-17	12.830	12.970	12.660	12.690	12.194	7,908,600
2023-02-16	13.390	13.530	12.680	12.800	12.300	14,746,468
2023-02-15	13.460	13.510	13.300	13.380	12.857	7,255,292
2023-02-14	13.610	13.610	13.350	13.420	12.896	9,297,001
2023-02-13	13.550	13.750	13.390	13.600	13.069	11,440,648
2023-02-10	13.800	13.920	13.450	13.480	12.953	13,337,100
2023-02-09	13.590	14.090	13.520	13.800	13.261	16,569,801
2023-02-08	13.900	13.900	13.590	13.590	13.059	18,884,348
2023-02-07	13.380	14.140	13.220	13.990	13.443	32,067,179

← NewerPage 15 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.