Jiangsu Nanfang Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	28.150	28.440	27.770	28.350	28.192	15,328,204
2026-01-20	28.600	28.870	28.040	28.350	28.192	19,325,134
2026-01-19	28.280	28.880	27.750	28.580	28.421	29,481,869
2026-01-16	27.190	28.190	27.190	28.000	27.844	24,987,169
2026-01-15	26.970	27.380	26.930	27.190	27.038	9,769,397
2026-01-14	26.940	27.670	26.750	27.140	26.989	14,814,667
2026-01-13	28.250	28.260	27.000	27.120	26.969	17,818,498
2026-01-12	27.850	28.250	27.560	28.140	27.983	19,764,802
2026-01-09	27.280	27.680	27.230	27.650	27.496	14,572,384
2026-01-08	26.880	27.480	26.880	27.230	27.078	12,481,637
2026-01-07	27.340	27.590	26.930	27.040	26.889	12,985,464
2026-01-06	27.270	27.700	27.250	27.490	27.337	12,995,788
2026-01-05	27.150	27.430	27.010	27.320	27.168	11,646,089
2025-12-31	27.630	27.650	27.170	27.310	27.158	14,556,191
2025-12-30	26.700	27.800	26.600	27.620	27.466	23,879,046
2025-12-29	26.760	27.120	26.600	26.920	26.770	11,499,180
2025-12-26	27.060	27.220	26.590	26.750	26.601	12,449,913
2025-12-25	26.400	27.370	26.300	27.110	26.959	17,607,028
2025-12-24	25.700	26.480	25.650	26.350	26.203	9,653,879
2025-12-23	26.000	26.060	25.630	25.760	25.616	6,765,205
2025-12-22	25.970	26.350	25.750	26.110	25.964	9,084,864
2025-12-19	25.280	25.950	25.280	25.750	25.606	8,100,260
2025-12-18	25.400	25.950	25.250	25.260	25.119	6,798,700
2025-12-17	25.170	25.580	24.880	25.500	25.358	8,381,087
2025-12-16	25.680	25.780	24.930	25.200	25.060	8,675,504
2025-12-15	26.170	26.200	25.570	25.670	25.527	7,370,650
2025-12-12	26.160	26.420	25.980	26.200	26.054	6,631,503
2025-12-11	26.450	26.650	26.120	26.160	26.014	6,540,300
2025-12-10	26.440	26.750	26.320	26.590	26.442	6,764,204
2025-12-09	26.870	27.230	26.530	26.540	26.392	10,291,104
2025-12-08	26.490	27.000	26.430	26.990	26.840	11,921,321
2025-12-05	25.820	26.660	25.690	26.480	26.332	12,681,335
2025-12-04	25.900	26.380	25.650	26.030	25.885	12,703,616
2025-12-03	25.860	26.160	25.530	25.600	25.457	6,872,729
2025-12-02	26.540	26.600	25.840	25.940	25.795	10,181,496
2025-12-01	25.920	26.730	25.900	26.540	26.392	14,963,272
2025-11-28	25.900	26.200	25.080	26.000	25.855	16,524,696
2025-11-27	26.010	26.370	25.980	26.070	25.925	18,211,157
2025-11-26	27.200	27.680	26.940	27.180	27.028	9,099,100
2025-11-25	27.000	27.830	26.880	27.430	27.277	12,472,645
2025-11-24	26.770	27.370	25.920	26.910	26.760	11,937,674
2025-11-21	26.980	27.880	25.860	26.910	26.760	14,748,965
2025-11-20	27.710	27.800	27.160	27.180	27.028	5,471,739
2025-11-19	27.990	27.990	27.380	27.540	27.386	6,780,917
2025-11-18	27.460	28.180	27.220	28.000	27.844	10,581,183
2025-11-17	27.300	27.530	27.060	27.460	27.307	6,118,111
2025-11-14	27.650	27.750	27.300	27.310	27.158	7,753,526
2025-11-13	27.660	27.940	27.510	27.850	27.695	6,411,006
2025-11-12	28.270	28.290	27.520	27.710	27.556	8,733,224
2025-11-11	29.170	29.290	28.270	28.310	28.152	11,068,225
2025-11-10	28.900	29.800	28.810	29.020	28.858	8,957,846
2025-11-07	29.510	29.510	28.990	28.990	28.828	12,828,163
2025-11-06	29.690	30.270	28.930	29.790	29.624	16,299,362
2025-11-05	29.990	30.500	29.500	29.630	29.465	17,075,643
2025-11-04	30.800	31.040	30.220	30.630	30.459	20,476,664
2025-11-03	30.110	31.330	29.530	31.310	31.135	33,872,983
2025-10-31	29.370	30.480	29.070	30.140	29.972	20,677,355
2025-10-30	30.510	30.680	29.680	29.690	29.524	26,280,318
2025-10-29	29.200	29.800	29.040	29.700	29.534	16,651,884
2025-10-28	29.170	29.500	28.880	29.310	29.147	13,438,427

← NewerPage 4 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.