Jiangsu Nanfang Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.600	13.600	13.210	13.280	12.761	16,702,680
2023-02-03	13.900	13.970	13.520	13.760	13.222	21,284,801
2023-02-02	13.680	14.040	13.370	13.880	13.338	30,565,940
2023-02-01	13.060	14.540	13.000	13.810	13.270	35,985,250
2023-01-31	12.900	13.580	12.790	13.270	12.752	33,933,089
2023-01-30	12.960	13.150	12.800	12.980	12.473	22,462,879
2023-01-20	12.660	13.180	12.480	12.710	12.213	20,606,864
2023-01-19	12.370	12.680	12.280	12.330	11.848	11,971,981
2023-01-18	12.660	12.880	12.410	12.530	12.040	26,401,985
2023-01-17	11.990	13.150	11.940	12.440	11.954	29,531,770
2023-01-16	11.950	12.070	11.800	11.950	11.483	5,991,900
2023-01-13	12.100	12.250	11.870	12.000	11.531	8,012,448
2023-01-12	12.010	12.120	11.920	12.070	11.598	6,441,700
2023-01-11	12.090	12.220	11.910	11.920	11.454	7,061,999
2023-01-10	12.070	12.150	11.910	12.120	11.646	7,094,391
2023-01-09	12.030	12.150	11.990	12.080	11.608	7,041,061
2023-01-06	12.020	12.280	11.950	11.970	11.502	10,208,185
2023-01-05	11.810	12.140	11.800	12.060	11.589	12,996,493
2023-01-04	11.500	11.920	11.500	11.920	11.454	11,754,819
2023-01-03	11.310	11.590	11.260	11.590	11.137	8,421,001
2022-12-30	11.380	11.440	11.230	11.300	10.859	4,577,301
2022-12-29	11.260	11.440	11.220	11.280	10.839	5,344,399
2022-12-28	11.770	11.770	11.260	11.320	10.878	7,400,099
2022-12-27	11.880	11.920	11.450	11.690	11.233	8,623,201
2022-12-26	11.210	11.900	11.190	11.800	11.339	13,247,697
2022-12-23	11.550	11.680	11.160	11.200	10.762	10,582,400
2022-12-22	12.300	12.300	11.620	11.700	11.243	10,853,100
2022-12-21	12.380	12.580	12.000	12.070	11.598	18,300,787
2022-12-20	11.490	12.760	11.460	12.690	12.194	29,715,022
2022-12-19	12.080	12.210	11.540	11.600	11.147	8,222,817
2022-12-16	12.400	12.400	12.000	12.060	11.589	10,833,501
2022-12-15	12.250	12.620	12.070	12.490	12.002	14,715,170
2022-12-14	12.030	12.560	12.010	12.280	11.800	9,526,600
2022-12-13	12.260	12.360	12.020	12.030	11.560	6,527,628
2022-12-12	12.230	12.400	12.000	12.320	11.839	6,488,801
2022-12-09	12.220	12.340	12.210	12.250	11.771	4,658,799
2022-12-08	12.360	12.470	12.200	12.260	11.781	5,759,195
2022-12-07	12.710	12.740	12.400	12.420	11.935	7,452,953
2022-12-06	12.590	12.690	12.410	12.680	12.185	9,665,910
2022-12-05	12.500	12.600	12.350	12.590	12.098	7,846,299
2022-12-02	12.420	12.490	12.320	12.450	11.964	6,197,499
2022-12-01	12.550	12.680	12.370	12.410	11.925	10,457,877
2022-11-30	12.180	12.650	12.160	12.520	12.031	13,835,821
2022-11-29	12.080	12.260	12.080	12.160	11.685	6,314,724
2022-11-28	12.090	12.140	11.900	12.050	11.579	5,512,138
2022-11-25	12.530	12.560	12.150	12.170	11.695	7,081,201
2022-11-24	12.390	12.630	12.390	12.530	12.040	6,577,795
2022-11-23	12.470	12.630	12.080	12.390	11.906	8,419,535
2022-11-22	12.880	12.880	12.450	12.470	11.983	8,609,600
2022-11-21	12.450	12.850	12.300	12.770	12.271	10,751,837
2022-11-18	12.840	12.860	12.430	12.450	11.964	11,450,300
2022-11-17	12.850	12.900	12.600	12.790	12.290	9,758,599
2022-11-16	13.300	13.310	12.910	12.980	12.473	11,126,971
2022-11-15	12.750	13.310	12.630	13.300	12.780	16,233,265
2022-11-14	12.960	13.170	12.660	12.800	12.300	14,355,648
2022-11-11	13.450	13.640	13.100	13.130	12.617	17,121,806
2022-11-10	13.620	13.760	13.080	13.190	12.675	21,163,799
2022-11-09	13.620	13.990	13.610	13.810	13.270	14,806,494
2022-11-08	13.800	13.840	13.510	13.750	13.213	13,576,200
2022-11-07	14.070	14.130	13.700	13.780	13.242	24,077,842

← NewerPage 16 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.