Beijing WKW Automotive Parts Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.790 | 2.860 | 2.790 | 2.850 | 2.751 | 11,363,616 |
| 2024-07-25 | 2.760 | 2.810 | 2.720 | 2.800 | 2.702 | 11,132,695 |
| 2024-07-24 | 2.800 | 2.820 | 2.750 | 2.760 | 2.664 | 12,795,200 |
| 2024-07-23 | 2.860 | 2.890 | 2.810 | 2.820 | 2.722 | 12,135,116 |
| 2024-07-22 | 2.890 | 2.920 | 2.850 | 2.870 | 2.770 | 14,414,138 |
| 2024-07-19 | 2.910 | 2.950 | 2.900 | 2.910 | 2.808 | 10,551,516 |
| 2024-07-18 | 2.930 | 2.950 | 2.880 | 2.930 | 2.828 | 12,114,700 |
| 2024-07-17 | 3.020 | 3.020 | 2.940 | 2.950 | 2.847 | 11,749,000 |
| 2024-07-16 | 3.020 | 3.050 | 3.000 | 3.030 | 2.924 | 10,013,600 |
| 2024-07-15 | 3.060 | 3.060 | 3.010 | 3.020 | 2.915 | 13,838,900 |
| 2024-07-12 | 3.040 | 3.080 | 3.030 | 3.080 | 2.973 | 15,815,100 |
| 2024-07-11 | 2.980 | 3.060 | 2.980 | 3.050 | 2.944 | 17,293,600 |
| 2024-07-10 | 2.930 | 2.990 | 2.920 | 2.940 | 2.837 | 13,619,500 |
| 2024-07-09 | 2.850 | 2.950 | 2.850 | 2.940 | 2.837 | 14,221,429 |
| 2024-07-08 | 2.990 | 3.000 | 2.870 | 2.880 | 2.779 | 15,985,891 |
| 2024-07-05 | 2.980 | 3.010 | 2.940 | 2.980 | 2.876 | 9,454,600 |
| 2024-07-04 | 3.040 | 3.070 | 2.970 | 2.980 | 2.876 | 11,356,800 |
| 2024-07-03 | 3.050 | 3.100 | 3.030 | 3.050 | 2.944 | 12,652,000 |
| 2024-07-02 | 3.060 | 3.100 | 3.040 | 3.050 | 2.944 | 11,058,100 |
| 2024-07-01 | 3.020 | 3.080 | 2.990 | 3.060 | 2.953 | 10,100,902 |
| 2024-06-28 | 2.990 | 3.080 | 2.970 | 3.040 | 2.934 | 12,623,000 |
| 2024-06-27 | 3.090 | 3.090 | 3.000 | 3.010 | 2.905 | 11,736,400 |
| 2024-06-26 | 2.980 | 3.090 | 2.950 | 3.090 | 2.982 | 16,228,701 |
| 2024-06-25 | 2.920 | 3.030 | 2.920 | 2.980 | 2.876 | 14,055,350 |
| 2024-06-24 | 3.020 | 3.030 | 2.930 | 2.930 | 2.828 | 18,210,500 |
| 2024-06-21 | 3.030 | 3.080 | 3.010 | 3.050 | 2.944 | 9,842,500 |
| 2024-06-20 | 3.120 | 3.120 | 3.030 | 3.040 | 2.934 | 15,434,102 |
| 2024-06-19 | 3.160 | 3.190 | 3.100 | 3.120 | 3.011 | 19,476,700 |
| 2024-06-18 | 3.060 | 3.180 | 3.040 | 3.180 | 3.069 | 26,334,508 |
| 2024-06-17 | 3.000 | 3.080 | 2.990 | 3.030 | 2.924 | 13,722,400 |
| 2024-06-14 | 2.990 | 3.040 | 2.960 | 3.020 | 2.915 | 12,139,300 |
| 2024-06-13 | 3.020 | 3.040 | 2.980 | 3.000 | 2.895 | 13,024,902 |
| 2024-06-12 | 2.980 | 3.040 | 2.970 | 3.030 | 2.924 | 14,437,100 |
| 2024-06-11 | 2.960 | 3.010 | 2.920 | 3.000 | 2.895 | 21,741,500 |
| 2024-06-07 | 2.950 | 2.980 | 2.890 | 2.950 | 2.847 | 20,944,800 |
| 2024-06-06 | 3.030 | 3.060 | 2.880 | 2.910 | 2.808 | 35,304,500 |
| 2024-06-05 | 3.100 | 3.110 | 3.020 | 3.030 | 2.924 | 17,136,500 |
| 2024-06-04 | 3.110 | 3.140 | 3.050 | 3.120 | 3.011 | 19,299,200 |
| 2024-06-03 | 3.250 | 3.260 | 3.110 | 3.150 | 3.040 | 22,137,282 |
| 2024-05-31 | 3.170 | 3.240 | 3.170 | 3.230 | 3.117 | 16,234,900 |
| 2024-05-30 | 3.160 | 3.200 | 3.140 | 3.170 | 3.059 | 15,014,300 |
| 2024-05-29 | 3.130 | 3.190 | 3.130 | 3.160 | 3.050 | 12,891,300 |
| 2024-05-28 | 3.210 | 3.210 | 3.130 | 3.140 | 3.030 | 14,755,100 |
| 2024-05-27 | 3.180 | 3.200 | 3.140 | 3.200 | 3.088 | 14,056,700 |
| 2024-05-24 | 3.180 | 3.210 | 3.160 | 3.160 | 3.050 | 11,459,500 |
| 2024-05-23 | 3.260 | 3.280 | 3.180 | 3.190 | 3.079 | 22,226,000 |
| 2024-05-22 | 3.300 | 3.320 | 3.270 | 3.270 | 3.156 | 13,512,400 |
| 2024-05-21 | 3.330 | 3.340 | 3.270 | 3.300 | 3.185 | 17,180,604 |
| 2024-05-20 | 3.310 | 3.370 | 3.300 | 3.340 | 3.223 | 24,994,300 |
| 2024-05-17 | 3.280 | 3.320 | 3.260 | 3.320 | 3.204 | 17,404,200 |
| 2024-05-16 | 3.300 | 3.310 | 3.260 | 3.280 | 3.166 | 13,665,000 |
| 2024-05-15 | 3.330 | 3.330 | 3.260 | 3.270 | 3.156 | 15,113,200 |
| 2024-05-14 | 3.300 | 3.350 | 3.290 | 3.330 | 3.214 | 17,798,700 |
| 2024-05-13 | 3.310 | 3.340 | 3.250 | 3.300 | 3.185 | 19,855,506 |
| 2024-05-10 | 3.390 | 3.390 | 3.330 | 3.340 | 3.223 | 20,198,700 |
| 2024-05-09 | 3.340 | 3.410 | 3.330 | 3.390 | 3.272 | 19,341,764 |
| 2024-05-08 | 3.400 | 3.410 | 3.350 | 3.350 | 3.233 | 22,247,900 |
| 2024-05-07 | 3.420 | 3.430 | 3.360 | 3.410 | 3.291 | 22,754,200 |
| 2024-05-06 | 3.450 | 3.490 | 3.400 | 3.430 | 3.310 | 37,225,106 |
| 2024-04-30 | 3.360 | 3.530 | 3.350 | 3.400 | 3.281 | 59,508,179 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.0500 CNY |
| 2025-05-16 | 0.0720 CNY |
| 2024-04-29 | 0.1000 CNY |
| 2023-04-28 | 0.0700 CNY |
| 2019-07-12 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.