Jiangsu Nanfang Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.020	20.240	19.510	19.670	19.468	37,404,800
2025-04-25	20.760	21.230	20.080	20.250	20.042	54,574,389
2025-04-24	21.070	21.600	20.410	20.690	20.478	107,782,011
2025-04-23	18.850	20.600	18.850	20.600	20.389	50,531,305
2025-04-22	19.520	19.550	18.610	18.730	18.538	51,482,220
2025-04-21	19.360	19.990	19.020	19.510	19.310	62,068,413
2025-04-18	21.000	21.000	19.320	19.550	19.350	73,836,708
2025-04-17	20.370	22.100	19.470	21.450	21.230	99,915,195
2025-04-16	20.000	21.120	19.990	20.170	19.963	104,639,199
2025-04-15	18.090	19.710	18.000	19.710	19.508	63,434,604
2025-04-14	18.000	18.500	17.750	17.920	17.736	47,920,600
2025-04-11	16.880	18.000	16.880	17.700	17.519	53,232,095
2025-04-10	17.190	17.850	17.000	17.320	17.143	56,390,100
2025-04-09	15.500	17.080	14.340	16.610	16.440	68,020,390
2025-04-08	15.820	16.570	15.400	15.930	15.767	68,165,307
2025-04-07	17.100	17.510	17.100	17.100	16.925	14,701,600
2025-04-03	19.800	20.200	18.890	19.000	18.805	74,001,088
2025-04-02	20.200	21.350	19.300	20.360	20.151	75,307,954
2025-04-01	20.700	21.690	20.410	20.990	20.775	92,536,142
2025-03-31	20.400	21.390	20.380	20.380	20.171	79,964,447
2025-03-28	23.120	23.610	22.640	22.640	22.408	47,314,854
2025-03-27	27.670	28.680	25.150	25.150	24.892	95,584,581
2025-03-26	25.370	27.940	24.960	27.940	27.654	82,475,449
2025-03-25	22.860	25.400	22.200	25.400	25.140	108,573,806
2025-03-24	25.880	26.480	23.090	23.090	22.853	114,176,064
2025-03-21	23.320	25.650	22.780	25.650	25.387	118,606,726
2025-03-20	21.000	23.320	20.500	23.320	23.081	112,127,009
2025-03-19	19.830	21.200	19.290	21.200	20.983	133,543,337
2025-03-18	17.230	19.270	17.180	19.270	19.073	73,051,108
2025-03-17	16.510	17.670	16.160	17.520	17.340	50,732,995
2025-03-14	16.450	17.000	15.860	16.630	16.460	44,302,883
2025-03-13	17.610	18.890	16.400	16.460	16.291	68,130,139
2025-03-12	16.600	17.260	16.530	17.170	16.994	49,497,260
2025-03-11	16.500	16.780	16.200	16.720	16.549	41,270,501
2025-03-10	16.360	17.080	16.280	17.080	16.905	59,098,664
2025-03-07	16.010	16.760	15.980	16.400	16.232	46,263,441
2025-03-06	15.990	16.200	15.900	16.120	15.955	43,974,261
2025-03-05	15.940	16.660	15.700	16.010	15.846	63,934,994
2025-03-04	14.220	15.770	14.180	15.770	15.608	36,029,700
2025-03-03	14.800	14.990	14.210	14.340	14.193	27,867,104
2025-02-28	16.310	16.340	14.990	15.000	14.846	42,844,202
2025-02-27	15.760	17.090	15.760	16.650	16.479	56,660,840
2025-02-26	16.280	16.800	15.810	15.980	15.816	53,470,000
2025-02-25	15.500	16.610	15.380	16.300	16.133	52,244,700
2025-02-24	15.670	16.100	15.410	15.820	15.658	40,498,800
2025-02-21	15.560	15.850	15.420	15.620	15.460	35,728,141
2025-02-20	15.800	15.990	15.350	15.680	15.519	49,122,981
2025-02-19	14.560	16.000	14.400	15.980	15.816	61,823,522
2025-02-18	14.550	14.900	14.380	14.680	14.530	28,534,604
2025-02-17	14.100	14.570	14.100	14.540	14.391	17,784,100
2025-02-14	14.500	14.610	14.050	14.140	13.995	21,351,041
2025-02-13	14.900	15.070	14.550	14.550	14.401	21,797,300
2025-02-12	14.700	14.990	14.600	14.960	14.807	20,138,004
2025-02-11	15.030	15.140	14.770	14.810	14.658	18,941,431
2025-02-10	15.010	15.270	14.750	15.150	14.995	32,194,804
2025-02-07	15.050	15.380	14.880	15.110	14.955	43,755,800
2025-02-06	14.280	15.370	14.280	15.200	15.044	45,029,400
2025-02-05	14.160	14.500	14.020	14.440	14.292	18,941,304
2025-01-27	14.750	14.750	14.120	14.130	13.985	22,047,900
2025-01-24	14.600	14.980	14.380	14.890	14.737	29,417,600

← NewerPage 7 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.