Jiangsu Nanfang Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	14.070	14.130	13.700	13.780	13.242	24,077,842
2022-11-04	13.930	14.440	13.830	14.070	13.520	32,507,233
2022-11-03	14.250	14.750	14.100	14.220	13.664	31,177,559
2022-11-02	13.850	14.920	13.690	14.500	13.933	45,010,767
2022-11-01	13.510	14.080	13.300	14.020	13.472	30,673,475
2022-10-31	13.560	13.910	13.200	13.690	13.155	27,403,293
2022-10-28	13.400	14.290	13.360	13.910	13.367	43,506,800
2022-10-27	13.660	14.090	13.500	13.660	13.126	35,160,067
2022-10-26	14.180	14.800	13.750	13.900	13.357	63,617,348
2022-10-25	12.110	13.500	11.790	13.500	12.973	26,428,665
2022-10-24	12.370	12.660	12.120	12.270	11.791	14,122,517
2022-10-21	12.540	12.640	12.210	12.270	11.791	13,787,400
2022-10-20	12.300	12.900	12.110	12.540	12.050	21,955,100
2022-10-19	12.510	12.790	12.420	12.480	11.992	14,430,200
2022-10-18	12.870	12.940	12.530	12.610	12.117	18,010,241
2022-10-17	12.150	12.890	12.090	12.760	12.261	26,041,311
2022-10-14	12.120	12.470	11.950	12.300	11.819	21,154,395
2022-10-13	11.860	12.200	11.800	11.940	11.473	16,902,893
2022-10-12	11.590	12.030	11.360	12.030	11.560	18,767,376
2022-10-11	11.360	11.630	11.250	11.580	11.128	14,098,500
2022-10-10	11.750	11.950	11.200	11.350	10.907	18,189,546
2022-09-30	12.330	12.670	11.590	11.710	11.252	27,148,470
2022-09-29	13.420	13.720	12.410	12.470	11.983	36,675,197
2022-09-28	14.990	14.990	13.630	13.750	13.213	35,613,007
2022-09-27	15.090	15.380	14.660	15.140	14.548	46,243,358
2022-09-26	14.290	14.840	14.030	14.470	13.905	21,799,223
2022-09-23	14.850	14.920	14.200	14.450	13.885	27,201,184
2022-09-22	14.150	15.190	14.100	14.900	14.318	48,656,705
2022-09-21	14.490	14.500	14.080	14.390	13.828	29,227,722
2022-09-20	13.900	15.050	13.900	14.580	14.010	45,009,538
2022-09-19	13.200	14.150	13.110	13.870	13.328	28,401,581
2022-09-16	13.480	13.820	13.250	13.400	12.876	19,401,681
2022-09-15	14.040	14.180	13.420	13.530	13.001	23,849,681
2022-09-14	14.190	14.270	13.750	14.030	13.482	35,683,414
2022-09-13	13.610	14.830	13.360	14.620	14.049	51,794,540
2022-09-09	13.980	13.980	13.460	13.480	12.953	22,275,663
2022-09-08	14.570	14.870	13.940	14.070	13.520	31,590,763
2022-09-07	13.880	14.710	13.780	14.600	14.030	48,627,722
2022-09-06	13.790	14.180	13.440	14.010	13.463	32,419,167
2022-09-05	13.610	13.750	13.360	13.640	13.107	22,974,536
2022-09-02	13.270	13.950	13.210	13.730	13.194	36,309,795
2022-09-01	13.550	13.650	13.100	13.210	12.694	21,798,104
2022-08-31	13.990	14.020	13.290	13.500	12.973	25,572,054
2022-08-30	14.490	14.590	13.770	13.920	13.376	27,390,456
2022-08-29	14.090	14.620	14.050	14.480	13.914	26,334,400
2022-08-26	14.990	15.250	14.130	14.280	13.722	45,055,546
2022-08-25	16.220	16.220	15.020	15.120	14.529	50,882,871
2022-08-24	16.600	17.220	16.430	16.670	16.019	50,332,236
2022-08-23	17.100	17.480	16.500	16.620	15.971	60,280,539
2022-08-22	18.500	18.800	17.900	17.900	17.201	55,166,391
2022-08-19	22.200	22.600	19.890	19.890	19.113	106,537,594
2022-08-18	19.900	22.100	19.290	22.100	21.236	105,681,659
2022-08-17	17.540	20.090	17.280	20.090	19.305	108,555,059
2022-08-16	16.010	18.260	15.410	18.260	17.547	98,616,591
2022-08-15	16.100	17.620	15.980	16.600	15.951	81,784,864
2022-08-12	16.820	18.300	16.820	17.750	17.056	97,197,452
2022-08-11	17.210	18.680	15.920	16.680	16.028	101,696,804
2022-08-10	16.900	17.690	15.910	17.690	16.999	95,472,646
2022-08-09	15.180	16.080	15.170	16.080	15.452	25,257,270
2022-08-08	13.400	14.620	13.290	14.620	14.049	65,691,474

← NewerPage 17 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.