Jiangsu Nanfang Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.800	15.190	14.690	14.760	14.609	40,847,300
2025-01-22	14.340	15.110	14.260	14.720	14.569	42,403,704
2025-01-21	14.050	15.460	13.670	14.800	14.648	60,302,108
2025-01-20	14.140	14.240	13.890	14.050	13.906	42,342,204
2025-01-17	13.310	14.830	13.250	14.220	14.074	59,396,804
2025-01-16	13.710	13.790	13.240	13.480	13.342	27,528,900
2025-01-15	13.620	13.850	13.510	13.790	13.649	28,362,004
2025-01-14	12.750	13.650	12.750	13.630	13.490	24,363,304
2025-01-13	12.570	13.140	12.390	12.750	12.619	16,729,600
2025-01-10	12.820	13.400	12.790	12.810	12.679	23,375,002
2025-01-09	12.660	13.180	12.520	13.020	12.887	21,767,872
2025-01-08	12.450	12.970	12.220	12.730	12.600	22,709,972
2025-01-07	11.900	12.470	11.800	12.450	12.322	14,126,400
2025-01-06	12.020	12.180	11.570	11.830	11.709	10,519,034
2025-01-03	12.900	12.950	11.980	12.010	11.887	13,719,800
2025-01-02	12.860	13.240	12.530	12.830	12.699	13,617,100
2024-12-31	13.370	13.460	12.820	12.860	12.728	11,363,500
2024-12-30	13.400	13.530	13.110	13.370	13.233	8,550,100
2024-12-27	13.550	13.760	13.400	13.540	13.401	11,766,300
2024-12-26	13.210	13.640	13.080	13.510	13.372	14,193,038
2024-12-25	13.650	13.720	12.940	13.210	13.075	17,821,300
2024-12-24	13.500	13.870	13.400	13.650	13.510	14,277,900
2024-12-23	14.150	14.350	13.410	13.570	13.431	20,996,959
2024-12-20	13.940	14.440	13.860	14.270	14.124	20,512,853
2024-12-19	13.850	14.090	13.700	13.930	13.787	16,224,900
2024-12-18	14.000	14.320	13.750	14.090	13.946	19,435,255
2024-12-17	14.520	14.680	13.870	13.940	13.797	27,749,539
2024-12-16	15.310	15.700	14.570	14.670	14.520	38,653,023
2024-12-13	15.400	16.180	15.330	15.520	15.361	39,172,510
2024-12-12	15.700	15.880	15.460	15.600	15.440	36,968,500
2024-12-11	16.000	17.200	15.170	16.060	15.895	64,065,400
2024-12-10	15.680	16.330	15.360	16.160	15.994	66,477,140
2024-12-09	15.500	15.970	15.010	15.200	15.044	46,869,524
2024-12-06	15.520	17.500	14.900	16.100	15.935	79,563,324
2024-12-05	15.660	16.500	15.400	15.990	15.826	86,764,276
2024-12-04	14.000	15.400	14.000	15.400	15.242	73,128,484
2024-12-03	13.930	14.340	13.700	14.000	13.857	46,321,724
2024-12-02	13.580	14.040	13.520	13.920	13.777	42,352,800
2024-11-29	13.070	13.850	12.920	13.510	13.372	44,851,892
2024-11-28	13.470	13.800	13.280	13.320	13.184	44,496,296
2024-11-27	13.010	13.340	12.640	13.330	13.193	51,909,004
2024-11-26	14.500	14.880	13.480	13.480	13.342	64,028,950
2024-11-25	15.500	16.130	14.850	14.980	14.827	77,256,138
2024-11-22	17.200	18.430	15.600	16.500	16.331	119,409,094
2024-11-21	16.190	17.160	15.970	17.160	16.984	95,527,159
2024-11-20	13.500	15.600	13.450	15.600	15.440	66,833,486
2024-11-19	13.270	14.400	12.720	14.180	14.035	89,021,323
2024-11-18	12.700	13.250	12.540	13.090	12.956	49,486,194
2024-11-15	12.070	12.930	12.050	12.420	12.293	28,378,683
2024-11-14	12.240	13.130	11.990	12.350	12.223	31,046,625
2024-11-13	12.430	12.430	11.960	12.240	12.115	18,028,700
2024-11-12	12.970	12.970	12.330	12.520	12.392	23,066,828
2024-11-11	12.350	12.960	12.350	12.930	12.798	29,118,732
2024-11-08	12.820	13.200	12.650	12.670	12.540	44,794,258
2024-11-07	12.440	13.820	11.920	13.210	13.075	64,067,087
2024-11-06	12.540	13.110	12.340	12.560	12.431	47,242,998
2024-11-05	12.800	13.510	12.510	12.770	12.639	76,595,805
2024-11-04	11.730	12.710	11.730	12.710	12.580	49,121,760
2024-11-01	12.580	13.130	11.520	11.550	11.432	69,599,600
2024-10-31	11.110	11.940	11.070	11.940	11.818	31,513,795

← NewerPage 8 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.