Jiangsu Nanfang Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	10.370	10.580	10.320	10.480	9.876	3,678,700
2022-02-09	10.370	10.480	10.280	10.410	9.810	4,580,403
2022-02-08	9.790	10.560	9.750	10.440	9.838	8,659,303
2022-02-07	9.650	9.900	9.540	9.790	9.226	2,799,901
2022-01-28	9.790	9.870	9.500	9.500	8.952	3,765,800
2022-01-27	9.450	10.020	9.410	9.830	9.263	6,728,401
2022-01-26	9.430	9.550	9.430	9.530	8.981	2,053,300
2022-01-25	9.750	9.800	9.420	9.420	8.877	2,974,804
2022-01-24	9.940	9.940	9.730	9.750	9.188	2,478,702
2022-01-21	9.890	10.000	9.760	9.940	9.367	2,021,400
2022-01-20	10.240	10.240	9.880	9.890	9.320	4,234,000
2022-01-19	10.300	10.400	10.200	10.240	9.650	2,800,200
2022-01-18	10.580	10.590	10.300	10.350	9.753	3,404,300
2022-01-17	10.360	10.600	10.280	10.540	9.932	2,532,595
2022-01-14	10.540	10.550	10.350	10.370	9.772	2,451,600
2022-01-13	10.560	10.680	10.450	10.460	9.857	2,491,300
2022-01-12	10.520	10.630	10.490	10.620	10.008	2,648,300
2022-01-11	10.530	10.620	10.440	10.520	9.913	2,589,200
2022-01-10	10.380	10.590	10.300	10.520	9.913	2,515,700
2022-01-07	10.640	10.770	10.440	10.450	9.847	3,382,591
2022-01-06	10.430	10.790	10.380	10.700	10.083	4,877,640
2022-01-05	10.820	10.820	10.370	10.430	9.829	5,643,240
2022-01-04	10.700	10.820	10.660	10.790	10.168	3,700,241
2021-12-31	10.790	10.840	10.580	10.700	10.083	4,746,840
2021-12-30	10.700	10.880	10.690	10.780	10.158	3,893,440
2021-12-29	10.650	10.850	10.420	10.780	10.158	5,650,288
2021-12-28	10.580	10.680	10.530	10.670	10.055	3,307,333
2021-12-27	11.080	11.080	10.530	10.590	9.979	7,481,344
2021-12-24	11.630	11.640	11.120	11.120	10.479	7,779,204
2021-12-23	11.370	11.740	11.370	11.680	11.007	7,637,001
2021-12-22	11.450	11.610	11.370	11.400	10.743	5,272,304
2021-12-21	11.370	11.510	11.270	11.410	10.752	4,825,100
2021-12-20	11.300	11.480	11.260	11.370	10.714	4,828,099
2021-12-17	11.670	11.700	11.370	11.400	10.743	7,299,700
2021-12-16	11.690	11.830	11.600	11.670	10.997	7,512,950
2021-12-15	11.810	11.870	11.630	11.740	11.063	7,919,109
2021-12-14	11.910	12.200	11.780	11.930	11.242	11,025,300
2021-12-13	11.730	12.040	11.610	11.730	11.054	13,621,100
2021-12-10	12.030	12.390	11.890	12.050	11.355	26,383,105
2021-12-09	13.400	13.640	12.570	12.600	11.874	40,638,841
2021-12-08	11.420	12.400	11.280	12.400	11.685	14,541,503
2021-12-07	11.570	11.750	11.200	11.270	10.620	7,393,648
2021-12-06	12.080	12.130	11.560	11.570	10.903	9,866,906
2021-12-03	12.100	12.310	11.910	12.070	11.374	5,794,500
2021-12-02	12.280	12.470	12.120	12.150	11.449	6,771,404
2021-12-01	11.820	12.540	11.820	12.390	11.676	11,746,152
2021-11-30	12.310	12.320	11.850	11.910	11.223	7,887,888
2021-11-29	11.750	12.290	11.520	12.200	11.497	7,816,900
2021-11-26	12.300	12.320	12.000	12.030	11.336	8,691,500
2021-11-25	12.200	12.580	11.960	12.320	11.610	13,326,907
2021-11-24	11.550	12.300	11.410	12.280	11.572	18,878,463
2021-11-23	11.460	12.020	11.450	11.530	10.865	13,355,193
2021-11-22	11.390	11.490	11.240	11.450	10.790	6,874,280
2021-11-19	11.150	11.400	11.120	11.400	10.743	6,874,443
2021-11-18	11.360	11.580	11.180	11.190	10.545	10,279,086
2021-11-17	11.590	11.620	11.240	11.420	10.762	8,258,874
2021-11-16	11.390	11.490	11.160	11.490	10.828	11,751,106
2021-11-15	10.750	11.520	10.700	11.470	10.809	17,915,560
2021-11-12	10.540	10.800	10.520	10.790	10.168	7,467,171
2021-11-11	10.840	10.840	10.560	10.610	9.998	4,815,120

← NewerPage 20 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.