Jiangsu Nanfang Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	10.500	10.990	10.450	10.850	10.739	33,524,690
2024-10-29	10.370	11.370	10.010	10.810	10.699	33,933,742
2024-10-28	10.100	10.340	10.030	10.340	10.234	12,913,808
2024-10-25	9.930	10.090	9.930	10.070	9.967	11,056,904
2024-10-24	9.920	10.070	9.790	9.930	9.828	9,989,700
2024-10-23	10.110	10.140	9.900	10.020	9.818	12,197,804
2024-10-22	9.800	10.050	9.720	10.040	9.838	14,213,531
2024-10-21	9.800	9.940	9.730	9.800	9.603	12,487,571
2024-10-18	9.450	9.880	9.430	9.760	9.564	12,225,900
2024-10-17	9.570	9.720	9.480	9.510	9.319	6,376,400
2024-10-16	9.420	9.690	9.410	9.560	9.368	5,905,200
2024-10-15	9.800	9.900	9.600	9.600	9.407	9,198,300
2024-10-14	9.490	9.850	9.400	9.840	9.642	11,164,100
2024-10-11	9.970	9.970	9.350	9.460	9.270	11,326,100
2024-10-10	9.990	10.250	9.820	9.980	9.779	12,556,248
2024-10-09	10.530	10.600	9.960	9.960	9.760	22,747,596
2024-10-08	11.520	11.520	10.180	11.070	10.847	36,966,561
2024-09-30	10.020	10.540	9.700	10.470	10.259	25,957,200
2024-09-27	9.260	9.740	9.230	9.600	9.407	17,134,089
2024-09-26	8.880	9.180	8.840	9.160	8.976	12,928,989
2024-09-25	8.820	9.080	8.820	8.940	8.760	11,430,600
2024-09-24	8.620	8.790	8.500	8.790	8.613	8,072,400
2024-09-23	8.520	8.620	8.420	8.580	8.407	4,023,726
2024-09-20	8.640	8.660	8.490	8.530	8.358	4,050,400
2024-09-19	8.530	8.680	8.430	8.650	8.476	5,205,100
2024-09-18	8.560	8.600	8.280	8.450	8.280	6,084,800
2024-09-13	8.730	8.770	8.550	8.560	8.388	5,454,100
2024-09-12	8.920	8.960	8.710	8.740	8.564	4,758,100
2024-09-11	8.910	8.960	8.840	8.870	8.692	3,443,300
2024-09-10	8.870	8.980	8.740	8.940	8.760	5,108,294
2024-09-09	8.810	8.960	8.700	8.890	8.711	4,784,394
2024-09-06	9.060	9.130	8.870	8.890	8.711	7,097,390
2024-09-05	8.970	9.150	8.940	9.070	8.887	6,075,100
2024-09-04	8.920	9.100	8.900	8.990	8.809	7,044,900
2024-09-03	8.870	9.080	8.820	9.010	8.829	6,771,600
2024-09-02	8.980	9.150	8.850	8.870	8.692	8,196,507
2024-08-30	8.850	9.170	8.850	9.030	8.848	12,667,003
2024-08-29	8.620	9.000	8.600	8.920	8.741	11,431,807
2024-08-28	8.600	8.940	8.370	8.720	8.545	12,024,300
2024-08-27	8.970	9.030	8.640	8.660	8.486	13,804,590
2024-08-26	9.030	9.090	8.850	9.050	8.868	12,565,993
2024-08-23	9.550	9.550	8.950	9.110	8.927	21,360,715
2024-08-22	9.870	9.920	9.450	9.580	9.387	27,162,654
2024-08-21	9.860	10.830	9.650	10.110	9.907	40,034,814
2024-08-20	9.650	10.360	9.530	10.100	9.897	38,513,110
2024-08-19	9.600	9.850	9.500	9.700	9.505	23,350,274
2024-08-16	9.600	10.450	9.510	9.950	9.750	50,626,000
2024-08-15	8.730	9.630	8.610	9.630	9.436	22,614,474
2024-08-14	8.740	8.820	8.660	8.750	8.574	3,007,300
2024-08-13	8.700	8.720	8.520	8.720	8.545	3,019,000
2024-08-12	8.860	8.870	8.600	8.640	8.466	3,314,160
2024-08-09	8.840	8.940	8.780	8.780	8.603	3,355,700
2024-08-08	8.890	8.910	8.650	8.800	8.623	4,346,360
2024-08-07	8.900	9.020	8.840	8.970	8.790	3,616,860
2024-08-06	8.850	8.950	8.750	8.880	8.701	4,588,600
2024-08-05	9.080	9.160	8.780	8.790	8.613	6,057,200
2024-08-02	9.230	9.280	9.070	9.120	8.936	5,680,100
2024-08-01	9.230	9.380	9.200	9.340	9.152	8,460,940
2024-07-31	8.870	9.270	8.800	9.240	9.054	9,160,300
2024-07-30	8.860	8.920	8.670	8.850	8.672	4,186,800

← NewerPage 9 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.