Jiangsu Nanfang Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	7.600	7.720	7.560	7.680	7.237	1,929,200
2022-05-11	7.420	7.850	7.420	7.630	7.190	3,012,900
2022-05-10	7.380	7.540	7.340	7.490	7.058	1,537,072
2022-05-09	7.570	7.650	7.390	7.460	7.030	1,313,400
2022-05-06	7.490	7.550	7.360	7.490	7.058	1,503,100
2022-05-05	7.550	7.740	7.480	7.630	7.190	2,022,000
2022-04-29	7.350	7.700	7.200	7.600	7.162	2,952,300
2022-04-28	7.380	7.480	7.200	7.350	6.926	1,924,704
2022-04-27	7.000	7.450	6.910	7.400	6.973	2,728,608
2022-04-26	7.650	7.750	7.100	7.200	6.785	3,549,200
2022-04-25	8.360	8.400	7.570	7.650	7.209	3,143,955
2022-04-22	8.520	8.540	8.300	8.410	7.925	1,661,100
2022-04-21	8.850	8.870	8.470	8.530	8.038	2,158,700
2022-04-20	8.800	8.990	8.750	8.840	8.330	2,322,500
2022-04-19	8.890	9.020	8.740	8.830	8.321	2,691,600
2022-04-18	8.500	8.890	8.430	8.800	8.293	3,489,900
2022-04-15	8.600	8.640	8.360	8.430	7.944	1,869,700
2022-04-14	8.740	8.800	8.580	8.650	8.151	1,268,204
2022-04-13	8.820	8.880	8.650	8.670	8.170	1,311,700
2022-04-12	8.860	8.900	8.650	8.870	8.359	1,514,100
2022-04-11	9.000	9.000	8.730	8.760	8.255	1,585,500
2022-04-08	9.100	9.240	8.900	9.050	8.528	1,419,800
2022-04-07	9.380	9.380	9.130	9.130	8.604	1,539,273
2022-04-06	9.490	9.490	9.320	9.370	8.830	2,127,600
2022-04-01	9.340	9.750	9.250	9.340	8.801	3,573,400
2022-03-31	9.100	9.280	9.100	9.160	8.632	1,123,000
2022-03-30	9.210	9.260	9.110	9.200	8.670	1,383,800
2022-03-29	9.340	9.340	9.100	9.150	8.622	1,219,040
2022-03-28	9.280	9.390	9.120	9.320	8.783	1,053,900
2022-03-25	9.430	9.540	9.330	9.330	8.792	1,137,573
2022-03-24	9.590	9.590	9.420	9.430	8.886	1,392,855
2022-03-23	9.690	9.700	9.590	9.640	9.084	2,104,100
2022-03-22	9.340	9.780	9.310	9.720	9.160	4,320,900
2022-03-21	9.220	9.320	9.210	9.300	8.764	1,539,800
2022-03-18	9.150	9.250	9.120	9.230	8.698	1,369,489
2022-03-17	9.200	9.340	9.150	9.190	8.660	2,652,189
2022-03-16	8.900	9.220	8.390	9.180	8.651	4,405,304
2022-03-15	9.560	9.560	8.740	8.790	8.283	4,009,850
2022-03-14	9.570	9.610	9.410	9.450	8.905	1,527,300
2022-03-11	9.550	9.700	9.310	9.690	9.131	1,990,500
2022-03-10	9.580	9.780	9.580	9.630	9.075	2,385,200
2022-03-09	9.630	9.710	9.030	9.430	8.886	2,804,646
2022-03-08	9.880	9.940	9.460	9.630	9.075	2,914,450
2022-03-07	10.080	10.100	9.760	9.860	9.292	2,662,914
2022-03-04	10.230	10.320	10.000	10.080	9.499	2,978,300
2022-03-03	10.420	10.490	10.310	10.310	9.716	2,010,400
2022-03-02	10.380	10.460	10.310	10.420	9.819	1,463,904
2022-03-01	10.310	10.490	10.280	10.380	9.782	2,195,200
2022-02-28	10.500	10.500	10.210	10.310	9.716	1,841,900
2022-02-25	10.390	10.570	10.350	10.430	9.829	2,310,900
2022-02-24	10.500	10.660	10.200	10.390	9.791	4,505,300
2022-02-23	10.440	10.600	10.420	10.570	9.961	2,638,800
2022-02-22	10.430	10.600	10.340	10.430	9.829	3,597,900
2022-02-21	10.310	10.500	10.260	10.490	9.885	2,704,400
2022-02-18	10.250	10.370	10.160	10.310	9.716	1,647,000
2022-02-17	10.520	10.520	10.280	10.320	9.725	2,777,000
2022-02-16	10.450	10.550	10.420	10.440	9.838	2,342,204
2022-02-15	10.510	10.510	10.300	10.370	9.772	2,684,600
2022-02-14	10.530	10.820	10.450	10.510	9.904	4,211,400
2022-02-11	10.470	11.190	10.310	10.700	10.083	7,515,200

← NewerPage 19 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.