Beijing WKW Automotive Parts Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.070 | 3.140 | 2.980 | 3.120 | 2.920 | 24,255,729 |
| 2024-01-23 | 3.060 | 3.090 | 2.990 | 3.070 | 2.873 | 26,258,500 |
| 2024-01-22 | 3.210 | 3.250 | 3.030 | 3.050 | 2.854 | 23,544,600 |
| 2024-01-19 | 3.310 | 3.320 | 3.230 | 3.240 | 3.032 | 15,825,826 |
| 2024-01-18 | 3.330 | 3.350 | 3.200 | 3.280 | 3.070 | 23,683,800 |
| 2024-01-17 | 3.390 | 3.420 | 3.340 | 3.340 | 3.126 | 17,608,500 |
| 2024-01-16 | 3.400 | 3.420 | 3.340 | 3.400 | 3.182 | 17,107,746 |
| 2024-01-15 | 3.450 | 3.450 | 3.390 | 3.410 | 3.191 | 15,399,468 |
| 2024-01-12 | 3.460 | 3.490 | 3.420 | 3.430 | 3.210 | 17,377,400 |
| 2024-01-11 | 3.380 | 3.460 | 3.360 | 3.450 | 3.229 | 13,840,600 |
| 2024-01-10 | 3.420 | 3.430 | 3.350 | 3.380 | 3.163 | 12,763,401 |
| 2024-01-09 | 3.390 | 3.440 | 3.380 | 3.400 | 3.182 | 14,196,500 |
| 2024-01-08 | 3.440 | 3.460 | 3.380 | 3.380 | 3.163 | 15,314,300 |
| 2024-01-05 | 3.500 | 3.550 | 3.430 | 3.450 | 3.229 | 17,235,900 |
| 2024-01-04 | 3.520 | 3.530 | 3.490 | 3.510 | 3.285 | 13,978,432 |
| 2024-01-03 | 3.570 | 3.570 | 3.500 | 3.530 | 3.304 | 17,173,428 |
| 2024-01-02 | 3.520 | 3.580 | 3.510 | 3.550 | 3.322 | 22,052,615 |
| 2023-12-29 | 3.460 | 3.520 | 3.450 | 3.510 | 3.285 | 17,702,000 |
| 2023-12-28 | 3.440 | 3.490 | 3.380 | 3.480 | 3.257 | 21,934,847 |
| 2023-12-27 | 3.430 | 3.460 | 3.390 | 3.440 | 3.219 | 14,537,526 |
| 2023-12-26 | 3.510 | 3.510 | 3.420 | 3.430 | 3.210 | 14,488,400 |
| 2023-12-25 | 3.480 | 3.510 | 3.450 | 3.500 | 3.275 | 12,038,477 |
| 2023-12-22 | 3.540 | 3.550 | 3.470 | 3.480 | 3.257 | 19,539,381 |
| 2023-12-21 | 3.510 | 3.560 | 3.470 | 3.540 | 3.313 | 21,729,782 |
| 2023-12-20 | 3.580 | 3.630 | 3.530 | 3.550 | 3.322 | 17,634,591 |
| 2023-12-19 | 3.590 | 3.600 | 3.550 | 3.590 | 3.360 | 20,078,723 |
| 2023-12-18 | 3.600 | 3.650 | 3.580 | 3.600 | 3.369 | 20,332,728 |
| 2023-12-15 | 3.630 | 3.670 | 3.600 | 3.610 | 3.378 | 16,605,245 |
| 2023-12-14 | 3.700 | 3.720 | 3.630 | 3.650 | 3.416 | 20,125,000 |
| 2023-12-13 | 3.660 | 3.730 | 3.630 | 3.670 | 3.435 | 21,481,544 |
| 2023-12-12 | 3.650 | 3.670 | 3.610 | 3.660 | 3.425 | 20,890,913 |
| 2023-12-11 | 3.600 | 3.650 | 3.590 | 3.650 | 3.416 | 23,642,096 |
| 2023-12-08 | 3.710 | 3.720 | 3.600 | 3.610 | 3.378 | 27,475,714 |
| 2023-12-07 | 3.720 | 3.740 | 3.660 | 3.690 | 3.453 | 29,727,100 |
| 2023-12-06 | 3.720 | 3.820 | 3.710 | 3.740 | 3.500 | 21,631,984 |
| 2023-12-05 | 3.750 | 3.790 | 3.720 | 3.730 | 3.491 | 27,395,300 |
| 2023-12-04 | 3.780 | 3.810 | 3.750 | 3.770 | 3.528 | 26,744,737 |
| 2023-12-01 | 3.810 | 3.820 | 3.730 | 3.790 | 3.547 | 28,127,500 |
| 2023-11-30 | 3.840 | 3.870 | 3.770 | 3.810 | 3.566 | 32,474,500 |
| 2023-11-29 | 3.890 | 3.900 | 3.810 | 3.840 | 3.594 | 40,037,000 |
| 2023-11-28 | 3.870 | 3.920 | 3.810 | 3.920 | 3.669 | 52,666,404 |
| 2023-11-27 | 3.790 | 3.870 | 3.750 | 3.840 | 3.594 | 34,882,777 |
| 2023-11-24 | 3.840 | 3.850 | 3.750 | 3.770 | 3.528 | 27,058,728 |
| 2023-11-23 | 3.720 | 3.890 | 3.710 | 3.840 | 3.594 | 53,529,863 |
| 2023-11-22 | 3.780 | 3.810 | 3.710 | 3.720 | 3.481 | 32,597,781 |
| 2023-11-21 | 3.840 | 3.870 | 3.780 | 3.800 | 3.556 | 34,339,176 |
| 2023-11-20 | 3.850 | 3.870 | 3.800 | 3.820 | 3.575 | 28,169,275 |
| 2023-11-17 | 3.760 | 3.870 | 3.740 | 3.840 | 3.594 | 38,847,755 |
| 2023-11-16 | 3.780 | 3.830 | 3.750 | 3.770 | 3.528 | 32,657,800 |
| 2023-11-15 | 3.740 | 3.780 | 3.690 | 3.770 | 3.528 | 29,994,900 |
| 2023-11-14 | 3.700 | 3.730 | 3.680 | 3.720 | 3.481 | 22,203,100 |
| 2023-11-13 | 3.630 | 3.730 | 3.630 | 3.720 | 3.481 | 28,036,902 |
| 2023-11-10 | 3.650 | 3.660 | 3.590 | 3.640 | 3.407 | 18,339,436 |
| 2023-11-09 | 3.690 | 3.700 | 3.640 | 3.660 | 3.425 | 26,154,744 |
| 2023-11-08 | 3.730 | 3.730 | 3.650 | 3.700 | 3.463 | 34,255,331 |
| 2023-11-07 | 3.670 | 3.750 | 3.660 | 3.730 | 3.491 | 38,074,586 |
| 2023-11-06 | 3.680 | 3.710 | 3.640 | 3.680 | 3.444 | 32,594,673 |
| 2023-11-03 | 3.640 | 3.690 | 3.610 | 3.670 | 3.435 | 30,263,589 |
| 2023-11-02 | 3.620 | 3.680 | 3.600 | 3.640 | 3.407 | 27,272,021 |
| 2023-11-01 | 3.600 | 3.680 | 3.580 | 3.620 | 3.388 | 33,561,630 |
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.