Beijing WKW Automotive Parts Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.260 | 3.310 | 3.220 | 3.310 | 3.194 | 26,769,264 |
| 2024-04-26 | 3.290 | 3.310 | 3.260 | 3.300 | 3.088 | 20,545,600 |
| 2024-04-25 | 3.260 | 3.290 | 3.230 | 3.290 | 3.079 | 18,975,800 |
| 2024-04-24 | 3.190 | 3.260 | 3.170 | 3.250 | 3.042 | 17,826,500 |
| 2024-04-23 | 3.170 | 3.190 | 3.130 | 3.160 | 2.957 | 15,608,100 |
| 2024-04-22 | 3.170 | 3.190 | 3.100 | 3.150 | 2.948 | 19,527,600 |
| 2024-04-19 | 3.170 | 3.210 | 3.130 | 3.190 | 2.985 | 18,760,217 |
| 2024-04-18 | 3.300 | 3.300 | 3.170 | 3.190 | 2.985 | 25,420,496 |
| 2024-04-17 | 3.010 | 3.220 | 3.010 | 3.220 | 3.013 | 34,561,169 |
| 2024-04-16 | 3.210 | 3.210 | 2.960 | 2.970 | 2.779 | 39,592,179 |
| 2024-04-15 | 3.310 | 3.310 | 3.140 | 3.200 | 2.995 | 34,914,880 |
| 2024-04-12 | 3.330 | 3.360 | 3.260 | 3.280 | 3.070 | 21,329,080 |
| 2024-04-11 | 3.320 | 3.380 | 3.290 | 3.340 | 3.126 | 21,900,700 |
| 2024-04-10 | 3.400 | 3.410 | 3.310 | 3.340 | 3.126 | 21,353,140 |
| 2024-04-09 | 3.390 | 3.420 | 3.370 | 3.400 | 3.182 | 21,359,092 |
| 2024-04-08 | 3.390 | 3.430 | 3.360 | 3.390 | 3.173 | 31,862,945 |
| 2024-04-03 | 3.420 | 3.440 | 3.360 | 3.380 | 3.163 | 22,528,826 |
| 2024-04-02 | 3.460 | 3.460 | 3.380 | 3.420 | 3.201 | 32,574,628 |
| 2024-04-01 | 3.280 | 3.470 | 3.270 | 3.460 | 3.238 | 52,899,078 |
| 2024-03-29 | 3.270 | 3.390 | 3.230 | 3.290 | 3.079 | 28,401,829 |
| 2024-03-28 | 3.090 | 3.230 | 3.070 | 3.200 | 2.995 | 28,968,469 |
| 2024-03-27 | 3.190 | 3.190 | 3.070 | 3.070 | 2.873 | 24,415,384 |
| 2024-03-26 | 3.140 | 3.200 | 3.130 | 3.190 | 2.985 | 26,474,307 |
| 2024-03-25 | 3.210 | 3.230 | 3.140 | 3.150 | 2.948 | 26,268,797 |
| 2024-03-22 | 3.280 | 3.290 | 3.190 | 3.240 | 3.032 | 20,116,721 |
| 2024-03-21 | 3.280 | 3.290 | 3.230 | 3.280 | 3.070 | 23,774,476 |
| 2024-03-20 | 3.250 | 3.280 | 3.230 | 3.260 | 3.051 | 19,187,724 |
| 2024-03-19 | 3.260 | 3.310 | 3.240 | 3.260 | 3.051 | 29,657,700 |
| 2024-03-18 | 3.210 | 3.270 | 3.200 | 3.270 | 3.060 | 37,238,805 |
| 2024-03-15 | 3.090 | 3.190 | 3.070 | 3.190 | 2.985 | 31,617,354 |
| 2024-03-14 | 3.140 | 3.170 | 3.070 | 3.110 | 2.911 | 27,636,556 |
| 2024-03-13 | 3.110 | 3.170 | 3.110 | 3.130 | 2.929 | 40,030,813 |
| 2024-03-12 | 3.080 | 3.120 | 3.040 | 3.110 | 2.911 | 46,036,654 |
| 2024-03-11 | 2.990 | 3.090 | 2.990 | 3.080 | 2.882 | 35,860,373 |
| 2024-03-08 | 2.980 | 3.020 | 2.960 | 3.000 | 2.808 | 25,074,143 |
| 2024-03-07 | 3.020 | 3.080 | 2.980 | 3.000 | 2.808 | 43,494,101 |
| 2024-03-06 | 2.970 | 3.050 | 2.950 | 3.010 | 2.817 | 41,932,785 |
| 2024-03-05 | 3.050 | 3.080 | 2.970 | 2.980 | 2.789 | 64,644,686 |
| 2024-03-04 | 3.250 | 3.260 | 3.020 | 3.100 | 2.901 | 137,876,809 |
| 2024-03-01 | 3.050 | 3.340 | 3.050 | 3.340 | 3.126 | 93,007,818 |
| 2024-02-29 | 2.830 | 3.040 | 2.830 | 3.040 | 2.845 | 39,301,690 |
| 2024-02-28 | 3.090 | 3.110 | 2.850 | 2.850 | 2.667 | 43,139,209 |
| 2024-02-27 | 2.950 | 3.060 | 2.930 | 3.060 | 2.864 | 32,926,842 |
| 2024-02-26 | 2.920 | 3.010 | 2.910 | 2.960 | 2.770 | 33,818,000 |
| 2024-02-23 | 2.850 | 2.920 | 2.820 | 2.900 | 2.714 | 25,982,586 |
| 2024-02-22 | 2.800 | 2.850 | 2.790 | 2.830 | 2.648 | 20,582,186 |
| 2024-02-21 | 2.760 | 2.910 | 2.740 | 2.800 | 2.620 | 35,772,871 |
| 2024-02-20 | 2.780 | 2.790 | 2.720 | 2.780 | 2.602 | 23,215,716 |
| 2024-02-19 | 2.710 | 2.800 | 2.680 | 2.800 | 2.620 | 47,936,042 |
| 2024-02-08 | 2.420 | 2.650 | 2.400 | 2.650 | 2.480 | 57,277,101 |
| 2024-02-07 | 2.520 | 2.520 | 2.350 | 2.410 | 2.255 | 48,586,806 |
| 2024-02-06 | 2.320 | 2.560 | 2.270 | 2.500 | 2.340 | 46,429,960 |
| 2024-02-05 | 2.640 | 2.650 | 2.420 | 2.420 | 2.265 | 42,800,585 |
| 2024-02-02 | 2.880 | 2.910 | 2.590 | 2.690 | 2.517 | 31,005,419 |
| 2024-02-01 | 2.900 | 2.940 | 2.830 | 2.860 | 2.677 | 22,899,165 |
| 2024-01-31 | 3.020 | 3.080 | 2.910 | 2.920 | 2.733 | 26,587,555 |
| 2024-01-30 | 3.100 | 3.180 | 3.060 | 3.060 | 2.864 | 17,928,170 |
| 2024-01-29 | 3.240 | 3.250 | 3.110 | 3.120 | 2.920 | 19,201,500 |
| 2024-01-26 | 3.220 | 3.270 | 3.200 | 3.220 | 3.013 | 16,624,741 |
| 2024-01-25 | 3.120 | 3.220 | 3.080 | 3.220 | 3.013 | 22,045,087 |
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.