Jiangsu Nanfang Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.820	16.300	14.580	16.180	16.180	18,652,164
2026-10-22	15.080	15.680	15.080	15.140	15.140	10,806,736
2026-10-21	15.350	15.430	15.110	15.120	15.120	6,284,476
2026-10-20	15.140	15.490	15.130	15.350	15.350	9,406,871
2026-10-19	14.300	15.380	14.210	15.240	15.240	13,986,140
2026-10-16	14.120	14.880	13.950	14.500	14.500	13,334,499
2026-10-15	14.100	14.480	13.900	13.960	13.960	10,163,176
2026-10-14	15.860	15.950	14.680	14.690	14.690	17,239,553
2026-10-13	15.900	16.200	15.550	15.820	15.820	10,878,553
2026-10-12	17.030	17.030	15.970	15.990	15.990	11,560,100
2026-10-09	16.160	16.770	15.270	16.700	16.700	22,723,895
2026-10-08	16.980	17.200	16.250	16.330	16.330	20,586,729
2026-09-30	16.760	17.350	16.660	16.970	16.970	22,196,730
2026-09-29	16.830	17.080	16.560	16.940	16.940	23,666,984
2026-09-28	16.210	17.350	16.110	17.340	17.340	37,017,145
2026-09-24	15.400	16.960	15.350	16.270	16.270	27,977,404
2026-09-23	15.830	15.830	15.370	15.470	15.470	6,832,100
2026-09-22	15.920	16.070	15.700	15.780	15.780	8,101,721
2026-09-21	15.750	16.300	15.670	15.920	15.920	11,267,155
2026-09-18	15.620	15.880	15.560	15.670	15.670	9,154,203
2026-09-17	15.200	15.790	15.200	15.610	15.610	12,455,059
2026-09-16	15.510	15.570	15.110	15.350	15.350	10,447,788
2026-09-15	15.800	15.970	15.470	15.470	15.470	7,366,512
2026-09-14	15.950	16.350	15.830	15.890	15.890	7,947,702
2026-09-11	16.440	16.620	15.970	16.040	16.040	10,942,500
2026-09-10	17.280	17.280	16.520	16.540	16.540	12,028,000
2026-09-09	17.660	17.950	17.210	17.250	17.250	15,447,745
2026-09-08	18.580	18.610	17.310	17.660	17.660	25,573,486
2026-09-07	16.900	18.370	16.810	18.270	18.270	26,073,551
2026-09-04	17.210	17.580	16.960	17.040	17.040	20,965,924
2026-09-03	16.700	17.410	16.600	17.370	17.370	29,271,244
2026-09-02	15.670	16.860	15.520	16.700	16.700	21,991,027
2026-09-01	15.630	15.770	15.500	15.750	15.750	5,757,200
2026-08-31	15.280	15.610	15.240	15.580	15.580	5,198,600
2026-08-28	15.520	15.530	15.310	15.440	15.440	4,369,200
2026-08-27	15.470	15.540	15.330	15.460	15.460	5,107,745
2026-08-26	15.400	15.610	15.250	15.460	15.460	5,629,257
2026-08-25	14.800	15.600	14.800	15.520	15.520	9,916,100
2026-08-24	15.200	15.380	14.790	14.950	14.950	7,537,015
2026-08-21	15.200	15.450	15.020	15.300	15.300	8,990,700
2026-08-20	16.000	16.270	15.350	15.410	15.410	16,973,023
2026-08-19	17.820	17.860	15.970	16.050	16.050	33,355,320
2026-08-18	15.820	17.510	15.630	17.510	17.510	25,133,207
2026-08-17	15.800	16.050	15.450	15.920	15.920	6,645,800
2026-08-14	15.720	15.830	15.490	15.610	15.610	4,431,029
2026-08-13	16.180	16.190	15.740	15.740	15.740	5,076,300
2026-08-12	16.000	16.200	15.830	16.100	16.100	4,641,409
2026-08-11	16.040	16.100	15.700	15.990	15.990	5,394,700
2026-08-10	15.960	16.020	15.590	16.010	16.010	5,680,700
2026-08-07	16.040	16.070	15.690	15.900	15.900	6,194,245
2026-08-06	16.270	16.370	15.890	16.030	16.030	7,873,803
2026-08-05	16.200	16.390	16.090	16.260	16.260	9,925,200
2026-08-04	16.500	16.500	15.860	16.190	16.190	12,772,103
2026-08-03	15.790	16.610	15.490	16.510	16.510	14,118,598
2026-07-31	15.110	15.980	15.110	15.760	15.760	13,812,703
2026-07-30	14.900	15.430	14.800	15.000	15.000	8,496,211
2026-07-29	14.670	15.080	14.570	14.970	14.970	6,643,000
2026-07-28	14.450	14.800	14.350	14.600	14.600	5,004,100
2026-07-27	13.970	14.530	13.850	14.480	14.480	6,294,187
2026-07-24	14.400	14.680	13.990	14.010	14.010	4,951,300

Page 1 of 5 · 243 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.