Jiangsu Nanfang Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.000	14.410	13.960	14.400	14.400	4,769,874
2026-07-22	14.110	14.240	13.900	14.100	14.100	6,068,474
2026-07-21	14.300	14.460	13.690	14.270	14.270	8,360,119
2026-07-20	14.700	14.890	14.060	14.260	14.260	8,509,803
2026-07-17	15.350	15.490	14.310	14.530	14.530	8,566,923
2026-07-16	14.800	15.890	14.710	15.340	15.340	10,493,207
2026-07-15	14.800	15.220	14.720	14.950	14.950	5,514,114
2026-07-14	14.900	14.950	14.480	14.940	14.940	5,937,485
2026-07-13	15.780	15.780	14.850	14.880	14.880	8,556,025
2026-07-10	15.260	16.250	15.120	15.800	15.800	11,094,364
2026-07-09	15.310	15.390	14.600	15.220	15.220	8,302,300
2026-07-08	16.100	16.130	15.310	15.340	15.340	8,792,282
2026-07-07	16.660	17.170	16.100	16.130	16.130	10,167,800
2026-07-06	17.130	17.460	16.660	16.660	16.660	12,595,684
2026-07-03	16.510	17.870	16.370	17.360	17.360	21,870,184
2026-07-02	16.110	17.140	16.060	16.330	16.330	12,390,482
2026-07-01	16.030	16.290	15.910	16.130	16.130	7,245,280
2026-06-30	15.520	16.100	15.310	15.990	15.990	8,906,192
2026-06-29	15.250	16.290	15.200	15.450	15.450	10,595,342
2026-06-26	15.860	15.860	15.300	15.320	15.320	8,189,281
2026-06-25	16.410	16.550	15.870	15.880	15.880	8,883,172
2026-06-24	16.860	16.980	16.350	16.550	16.550	7,087,564
2026-06-23	16.750	17.530	16.700	17.010	17.010	8,116,824
2026-06-22	17.000	17.170	16.330	16.870	16.870	10,892,833
2026-06-18	17.300	17.530	16.910	17.210	17.210	7,311,441
2026-06-17	17.780	17.780	17.230	17.290	17.290	9,077,309
2026-06-16	18.240	18.300	17.670	17.930	17.830	9,064,827
2026-06-15	18.510	18.620	18.160	18.320	18.218	9,050,616
2026-06-12	18.340	19.080	18.000	18.490	18.387	9,886,846
2026-06-11	19.370	19.400	18.000	18.180	18.079	16,461,471
2026-06-10	18.580	20.500	18.460	19.780	19.670	23,829,853
2026-06-09	18.640	19.340	18.140	18.670	18.566	14,636,621
2026-06-08	18.040	18.800	17.850	18.430	18.327	10,337,546
2026-06-05	17.830	18.730	17.430	18.400	18.297	11,670,350
2026-06-04	17.980	18.270	17.800	17.930	17.830	5,768,050
2026-06-03	18.330	18.540	17.960	18.100	17.999	5,490,057
2026-06-02	18.490	18.660	18.010	18.300	18.198	5,251,229
2026-06-01	18.100	18.650	18.020	18.400	18.297	6,028,949
2026-05-29	19.230	19.230	18.100	18.170	18.069	8,371,968
2026-05-28	19.260	19.260	18.600	19.090	18.984	9,909,739
2026-05-27	20.060	20.160	19.190	19.280	19.173	8,219,773
2026-05-26	19.820	20.260	19.620	20.060	19.948	7,570,470
2026-05-25	20.700	20.760	19.790	20.000	19.889	10,120,454
2026-05-22	21.100	21.290	20.300	20.560	20.445	9,353,495
2026-05-21	21.330	21.650	21.090	21.100	20.982	7,107,178
2026-05-20	21.760	21.950	21.240	21.330	21.211	5,535,104
2026-05-19	21.210	21.830	21.200	21.800	21.678	6,535,983
2026-05-18	21.580	21.680	21.220	21.380	21.261	7,245,689
2026-05-15	21.250	22.200	21.090	21.820	21.698	11,680,298
2026-05-14	22.270	22.270	21.490	21.500	21.380	9,367,951
2026-05-13	22.300	22.340	22.000	22.170	22.046	6,700,972
2026-05-12	22.830	23.050	22.200	22.250	22.126	7,905,898
2026-05-11	23.100	23.160	22.770	22.810	22.683	9,448,359
2026-05-08	22.500	23.580	22.240	23.180	23.051	13,879,943
2026-05-07	22.060	22.550	21.850	22.520	22.394	11,085,777
2026-05-06	22.050	22.280	22.010	22.030	21.907	8,970,533
2026-04-30	21.880	22.520	21.800	22.010	21.887	17,130,817
2026-04-29	23.200	23.920	23.110	23.770	23.637	6,012,100
2026-04-28	23.900	24.080	23.370	23.400	23.270	5,567,577
2026-04-27	23.880	24.100	23.560	24.040	23.906	4,703,343

← NewerPage 2 of 5 · 243 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.