Jiangsu Nanfang Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	24.200	24.370	23.720	23.910	23.777	7,147,250
2026-04-23	25.120	25.230	24.400	24.400	24.264	10,035,449
2026-04-22	25.220	25.330	25.010	25.250	25.109	8,041,419
2026-04-21	25.160	25.970	24.900	25.500	25.358	11,895,026
2026-04-20	25.290	25.450	25.060	25.270	25.129	7,590,558
2026-04-17	25.400	25.400	25.110	25.240	25.099	6,971,263
2026-04-16	25.580	25.720	25.240	25.490	25.348	8,658,780
2026-04-15	26.190	26.290	25.310	25.360	25.219	14,641,736
2026-04-14	25.150	26.380	24.800	26.150	26.004	19,676,546
2026-04-13	24.650	25.080	24.600	24.970	24.831	7,506,650
2026-04-10	25.380	25.750	25.100	25.170	25.030	10,339,090
2026-04-09	25.960	25.980	25.300	25.320	25.179	13,135,200
2026-04-08	26.350	26.440	25.800	26.360	26.213	19,193,510
2026-04-07	25.320	25.950	25.180	25.950	25.805	12,983,151
2026-04-03	24.850	26.490	24.460	25.700	25.557	20,113,691
2026-04-02	24.380	24.900	24.260	24.830	24.692	11,008,700
2026-04-01	24.750	24.880	24.210	24.610	24.473	12,821,801
2026-03-31	23.130	25.520	23.130	24.700	24.562	19,127,415
2026-03-30	23.110	23.320	22.880	23.200	23.071	4,499,318
2026-03-27	23.050	23.580	23.030	23.450	23.319	4,394,400
2026-03-26	24.000	24.060	23.520	23.620	23.488	6,141,611
2026-03-25	23.400	24.320	23.300	24.180	24.045	9,439,400
2026-03-24	23.560	23.670	22.800	23.430	23.299	7,138,613
2026-03-23	23.200	23.850	23.130	23.250	23.120	9,447,471
2026-03-20	23.440	23.900	23.110	23.410	23.279	7,670,682
2026-03-19	23.980	23.980	23.300	23.440	23.309	7,080,288
2026-03-18	24.760	24.810	23.770	24.290	24.155	8,830,770
2026-03-17	25.400	25.430	24.640	24.670	24.532	6,961,782
2026-03-16	25.150	25.470	24.930	25.470	25.328	6,479,707
2026-03-13	25.570	25.660	25.260	25.280	25.139	6,177,153
2026-03-12	26.000	26.240	25.700	25.750	25.606	6,178,170
2026-03-11	26.420	26.550	26.200	26.240	26.094	6,158,615
2026-03-10	25.910	26.400	25.910	26.340	26.193	6,943,367
2026-03-09	26.000	26.000	25.260	25.900	25.756	7,646,390
2026-03-06	26.000	26.300	25.880	26.260	26.114	4,887,452
2026-03-05	26.100	26.250	25.960	26.120	25.974	6,752,975
2026-03-04	25.500	26.270	25.290	25.770	25.626	7,345,078
2026-03-03	27.380	27.450	25.980	25.990	25.845	13,492,827
2026-03-02	27.990	27.990	27.300	27.380	27.227	14,898,333
2026-02-27	28.240	28.620	27.990	28.470	28.311	14,505,073
2026-02-26	28.390	28.390	28.120	28.240	28.083	11,355,229
2026-02-25	28.370	28.590	27.860	28.580	28.421	16,632,646
2026-02-24	28.230	28.590	27.630	28.320	28.162	19,222,345
2026-02-13	27.100	27.500	27.020	27.370	27.217	7,214,375
2026-02-12	27.020	27.350	27.000	27.230	27.078	6,177,350
2026-02-11	27.460	27.460	27.120	27.160	27.009	7,232,590
2026-02-10	26.990	27.800	26.990	27.560	27.406	11,550,717
2026-02-09	27.070	27.130	26.850	27.010	26.859	6,841,250
2026-02-06	26.750	27.130	26.610	26.800	26.651	6,871,400
2026-02-05	27.300	27.330	26.710	26.740	26.591	8,259,897
2026-02-04	27.710	27.710	27.210	27.450	27.297	9,411,766
2026-02-03	27.570	28.060	27.320	27.900	27.744	11,866,536
2026-02-02	27.570	28.320	27.310	27.750	27.595	15,491,900
2026-01-30	26.950	27.830	26.600	27.550	27.396	13,604,946
2026-01-29	28.400	28.450	27.400	27.400	27.247	17,430,323
2026-01-28	28.300	28.570	28.020	28.360	28.202	15,516,466
2026-01-27	29.180	29.180	27.710	28.670	28.510	27,980,318
2026-01-26	30.500	30.740	29.350	29.650	29.485	33,879,399
2026-01-23	29.520	31.000	29.250	30.450	30.280	44,165,104
2026-01-22	29.010	30.250	28.980	29.490	29.326	51,055,367

← NewerPage 3 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.