Jiangsu Nanfang Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	13.290	13.290	13.290	13.290	12.771	14,178,000
2022-08-04	11.070	12.080	11.070	12.080	11.608	22,369,256
2022-08-03	11.300	11.760	10.800	10.980	10.551	25,952,571
2022-08-02	12.070	12.280	11.300	11.300	10.859	31,966,604
2022-08-01	12.920	12.930	12.330	12.450	11.964	44,287,708
2022-07-29	12.030	12.710	11.630	12.710	12.213	42,913,457
2022-07-28	11.570	12.000	11.440	11.550	11.099	19,335,012
2022-07-27	11.300	12.120	11.200	11.640	11.185	25,082,315
2022-07-26	11.000	11.800	10.810	11.440	10.993	20,713,030
2022-07-25	11.250	11.270	10.770	11.050	10.618	11,343,516
2022-07-22	11.490	11.620	11.090	11.220	10.782	18,223,919
2022-07-21	10.900	11.880	10.900	11.560	11.108	30,733,153
2022-07-20	11.360	11.680	10.880	11.270	10.830	29,705,455
2022-07-19	10.200	11.300	10.110	11.300	10.859	20,581,617
2022-07-18	10.000	10.330	9.910	10.270	9.869	10,204,700
2022-07-15	10.020	10.480	9.870	10.070	9.677	14,446,560
2022-07-14	9.850	10.150	9.660	10.020	9.629	11,872,672
2022-07-13	9.770	9.880	9.520	9.880	9.494	12,413,425
2022-07-12	10.390	10.560	9.710	9.770	9.388	20,724,051
2022-07-11	10.860	11.000	10.390	10.560	10.147	20,864,951
2022-07-08	10.600	11.550	10.600	11.070	10.637	28,976,113
2022-07-07	10.990	11.990	10.910	11.320	10.878	46,760,059
2022-07-06	10.280	11.480	10.150	11.480	11.031	43,193,060
2022-07-05	11.500	11.850	10.310	10.440	10.032	38,062,948
2022-07-04	10.780	11.330	10.650	11.330	10.887	20,808,381
2022-07-01	9.320	10.300	9.210	10.300	9.898	14,114,510
2022-06-30	9.570	9.570	9.280	9.360	8.994	4,647,800
2022-06-29	9.870	9.950	9.330	9.360	8.994	7,652,804
2022-06-28	9.810	10.000	9.710	9.910	9.523	7,840,446
2022-06-27	10.120	10.190	9.820	9.900	9.513	10,496,718
2022-06-24	9.780	11.000	9.610	10.200	9.801	18,919,819
2022-06-23	10.100	10.300	9.660	10.050	9.657	22,337,662
2022-06-22	9.500	10.340	9.450	10.340	9.744	10,429,084
2022-06-21	9.120	9.400	8.940	9.400	8.858	4,798,013
2022-06-20	8.990	9.150	8.910	9.120	8.594	2,511,300
2022-06-17	8.710	8.980	8.700	8.960	8.443	2,482,440
2022-06-16	8.770	8.950	8.710	8.780	8.274	2,577,200
2022-06-15	9.030	9.200	8.820	8.820	8.311	2,725,800
2022-06-14	8.860	9.020	8.600	8.970	8.453	2,777,404
2022-06-13	8.800	8.930	8.740	8.870	8.359	2,588,689
2022-06-10	8.500	8.830	8.500	8.800	8.293	2,105,989
2022-06-09	8.840	8.840	8.510	8.560	8.066	2,234,800
2022-06-08	8.890	8.930	8.570	8.840	8.330	2,638,800
2022-06-07	9.070	9.100	8.750	8.880	8.368	3,455,408
2022-06-06	9.140	9.140	9.020	9.090	8.566	2,806,600
2022-06-02	8.920	9.170	8.810	9.140	8.613	3,027,800
2022-06-01	8.760	9.180	8.750	8.950	8.434	4,427,150
2022-05-31	8.600	8.820	8.510	8.810	8.302	2,921,952
2022-05-30	8.510	8.740	8.400	8.700	8.198	2,917,508
2022-05-27	8.590	8.680	8.420	8.490	8.001	2,610,659
2022-05-26	8.440	8.550	8.290	8.440	7.953	2,556,100
2022-05-25	8.270	8.490	8.240	8.440	7.953	2,441,356
2022-05-24	8.600	8.860	8.230	8.240	7.765	4,669,750
2022-05-23	8.350	8.640	8.280	8.570	8.076	3,255,749
2022-05-20	8.330	8.400	8.200	8.330	7.850	2,729,800
2022-05-19	7.980	8.380	7.910	8.320	7.840	3,662,000
2022-05-18	8.000	8.220	7.900	8.100	7.633	3,176,640
2022-05-17	7.700	8.050	7.700	7.990	7.529	3,175,500
2022-05-16	7.990	8.040	7.750	7.790	7.341	2,755,800
2022-05-13	7.720	7.840	7.640	7.800	7.350	2,307,300

← NewerPage 18 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.