Jiangsu Nanfang Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	29.290	29.350	28.880	29.170	29.007	12,845,973
2025-10-24	28.390	29.250	28.390	28.940	28.779	12,507,484
2025-10-23	28.510	28.540	27.890	28.300	28.142	8,795,923
2025-10-22	28.090	29.100	28.050	28.680	28.520	13,017,491
2025-10-21	28.000	28.370	27.810	28.350	28.192	9,752,069
2025-10-20	27.780	28.380	27.600	28.000	27.844	12,179,156
2025-10-17	28.720	28.750	27.180	27.250	27.098	12,914,719
2025-10-16	29.330	29.470	28.620	28.720	28.560	11,355,057
2025-10-15	29.280	29.890	28.380	29.750	29.584	17,352,844
2025-10-14	28.990	30.350	28.990	29.200	29.037	16,838,338
2025-10-13	27.450	29.100	27.420	28.910	28.749	13,015,035
2025-10-10	30.600	30.600	29.750	29.760	29.594	14,151,987
2025-10-09	30.020	30.780	29.650	30.670	30.499	20,646,720
2025-09-30	29.780	30.180	29.510	29.890	29.723	14,611,088
2025-09-29	29.520	29.750	29.050	29.670	29.505	12,889,187
2025-09-26	30.300	30.300	29.490	29.500	29.336	14,214,813
2025-09-25	30.460	30.840	30.060	30.220	30.052	15,644,165
2025-09-24	30.150	30.580	29.510	30.530	30.360	17,258,836
2025-09-23	30.800	31.040	29.790	30.350	30.181	20,725,215
2025-09-22	30.560	31.140	30.470	30.800	30.628	17,150,711
2025-09-19	31.990	31.990	30.560	30.800	30.628	31,621,315
2025-09-18	33.030	33.820	31.890	32.310	32.130	48,857,269
2025-09-17	32.790	33.640	32.540	33.090	32.905	41,308,990
2025-09-16	31.000	33.530	30.810	33.280	33.094	55,462,494
2025-09-15	30.750	31.680	30.700	31.200	31.026	22,621,424
2025-09-12	31.200	31.860	30.830	30.920	30.748	27,541,098
2025-09-11	30.060	31.280	29.960	31.200	31.026	24,918,943
2025-09-10	30.540	31.040	30.200	30.380	30.211	19,409,172
2025-09-09	31.470	31.470	30.700	30.810	30.638	23,905,503
2025-09-08	30.590	31.990	30.420	31.780	31.603	35,340,451
2025-09-05	29.400	30.750	29.020	30.670	30.499	28,429,686
2025-09-04	30.430	31.150	28.590	29.300	29.137	32,880,575
2025-09-03	32.860	32.860	30.570	30.600	30.429	38,042,417
2025-09-02	32.320	33.650	30.560	33.020	32.836	61,203,899
2025-09-01	33.480	34.150	32.260	32.610	32.428	50,415,376
2025-08-29	35.920	35.920	33.580	33.960	33.771	67,226,164
2025-08-28	33.160	36.360	32.680	36.280	36.078	92,839,248
2025-08-27	33.000	35.230	32.900	34.020	33.830	77,931,440
2025-08-26	32.800	34.580	32.600	33.240	33.055	65,354,486
2025-08-25	34.500	36.500	33.600	33.800	33.612	93,971,247
2025-08-22	31.820	35.120	30.800	34.340	34.149	112,094,636
2025-08-21	35.480	35.580	32.210	32.550	32.369	132,203,110
2025-08-20	32.500	33.000	32.200	33.000	32.816	24,678,754
2025-08-19	27.150	30.000	26.600	30.000	29.833	54,616,855
2025-08-18	26.750	27.670	26.560	27.270	27.118	49,677,314
2025-08-15	26.320	27.230	26.260	26.740	26.591	41,608,137
2025-08-14	27.610	27.610	26.210	26.720	26.571	58,573,453
2025-08-13	26.330	28.670	26.200	27.690	27.536	71,915,926
2025-08-12	26.250	27.250	26.000	26.360	26.213	54,743,878
2025-08-11	26.200	26.460	25.810	26.250	26.104	55,286,116
2025-08-08	25.500	28.500	25.360	26.460	26.312	88,394,110
2025-08-07	25.940	26.500	25.610	25.980	25.835	49,903,422
2025-08-06	25.410	26.200	25.100	25.940	25.795	51,540,801
2025-08-05	24.540	25.500	24.480	25.400	25.258	46,171,415
2025-08-04	23.670	24.550	23.580	24.540	24.403	19,754,370
2025-08-01	24.140	24.400	23.830	23.900	23.767	17,208,221
2025-07-31	24.700	24.950	24.140	24.240	24.105	24,591,587
2025-07-30	24.740	25.290	24.490	24.930	24.791	28,195,695
2025-07-29	24.720	24.960	24.600	24.840	24.702	20,959,104
2025-07-28	24.900	25.280	24.760	25.040	24.900	31,315,840

← NewerPage 5 of 21 · 1,219 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.