Jiangsu Nanfang Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.800	24.900	24.500	24.750	24.612	22,983,422
2025-07-24	24.550	24.950	24.550	24.690	24.552	25,433,248
2025-07-23	24.740	25.150	24.610	24.690	24.552	37,885,055
2025-07-22	25.400	25.420	24.540	24.650	24.513	58,451,114
2025-07-21	25.620	26.460	25.100	25.790	25.646	61,205,229
2025-07-18	25.380	26.500	25.270	25.540	25.398	67,936,122
2025-07-17	25.000	27.140	24.270	25.650	25.507	92,480,163
2025-07-16	23.560	25.500	23.560	25.160	25.020	84,388,190
2025-07-15	25.000	25.880	24.030	24.200	24.065	97,195,711
2025-07-14	22.500	23.980	22.350	23.530	23.399	58,458,102
2025-07-11	22.150	22.550	21.700	22.410	22.285	38,055,961
2025-07-10	21.450	23.160	21.310	22.370	22.245	51,512,740
2025-07-09	21.480	22.200	21.480	21.700	21.579	27,119,000
2025-07-08	21.160	21.500	21.050	21.390	21.271	13,786,180
2025-07-07	21.200	21.380	21.010	21.280	21.062	10,192,780
2025-07-04	21.700	21.700	21.130	21.270	21.052	14,783,180
2025-07-03	21.700	21.840	21.410	21.610	21.389	15,644,680
2025-07-02	22.140	22.140	21.560	21.750	21.527	21,848,552
2025-07-01	21.550	22.410	21.440	22.190	21.963	38,255,440
2025-06-30	21.100	21.600	21.060	21.480	21.260	17,691,900
2025-06-27	21.160	21.430	21.080	21.180	20.963	14,393,800
2025-06-26	21.390	21.790	21.150	21.180	20.963	23,066,440
2025-06-25	21.280	21.560	21.050	21.400	21.181	28,491,823
2025-06-24	20.270	21.520	20.270	21.270	21.052	36,133,122
2025-06-23	19.740	20.260	19.680	20.230	20.023	15,873,600
2025-06-20	21.020	21.030	20.020	20.090	19.884	23,552,700
2025-06-19	21.200	21.670	21.030	21.100	20.884	19,646,405
2025-06-18	21.700	21.720	21.050	21.210	20.993	24,363,805
2025-06-17	21.780	22.070	21.700	21.820	21.596	18,067,900
2025-06-16	21.800	22.330	21.670	21.930	21.705	21,205,901
2025-06-13	22.380	22.950	22.130	22.130	21.903	26,330,402
2025-06-12	22.820	23.140	22.600	22.640	22.408	33,063,379
2025-06-11	22.270	24.650	22.100	23.380	23.140	60,587,399
2025-06-10	22.310	22.910	21.390	22.490	22.260	39,403,014
2025-06-09	22.160	22.710	22.090	22.300	22.071	29,870,873
2025-06-06	22.240	22.240	21.750	21.760	21.537	20,529,400
2025-06-05	21.870	22.350	21.640	22.230	22.002	26,780,486
2025-06-04	21.880	22.390	21.870	21.970	21.745	21,603,400
2025-06-03	21.810	22.190	21.580	21.880	21.656	22,574,400
2025-05-30	23.540	23.540	22.220	22.240	22.012	41,932,000
2025-05-29	23.880	24.190	23.700	23.770	23.526	42,312,801
2025-05-28	24.020	25.400	23.700	24.320	24.071	57,233,169
2025-05-27	23.790	25.150	23.690	24.330	24.081	67,782,180
2025-05-26	23.180	24.200	22.640	24.150	23.903	52,248,669
2025-05-23	23.550	24.120	23.390	23.610	23.368	54,294,200
2025-05-22	23.010	23.970	22.900	23.330	23.091	44,756,700
2025-05-21	23.800	23.880	23.010	23.090	22.853	35,236,500
2025-05-20	24.000	24.120	23.000	23.780	23.536	40,122,300
2025-05-19	23.730	24.300	23.000	23.650	23.408	52,515,720
2025-05-16	24.200	24.950	23.800	24.170	23.922	53,899,621
2025-05-15	25.040	25.370	24.030	24.210	23.962	61,685,480
2025-05-14	24.690	26.410	24.610	25.510	25.249	79,215,602
2025-05-13	25.500	26.060	24.690	25.000	24.744	84,286,856
2025-05-12	25.010	27.390	24.310	26.220	25.951	115,199,720
2025-05-09	23.380	25.720	22.440	25.000	24.744	116,491,900
2025-05-08	23.690	24.080	23.060	23.380	23.140	82,219,903
2025-05-07	23.790	24.600	22.830	23.490	23.249	102,043,632
2025-05-06	22.700	23.970	22.500	23.100	22.863	111,908,248
2025-04-30	20.650	21.790	20.410	21.790	21.567	80,072,018
2025-04-29	19.730	20.440	19.500	19.810	19.607	48,384,224

← NewerPage 6 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.