Beijing WKW Automotive Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.580	3.620	3.490	3.510	3.285	100,349,104
2023-07-31	3.560	3.730	3.550	3.650	3.416	156,373,327
2023-07-28	3.760	3.880	3.560	3.680	3.444	219,742,192
2023-07-27	3.630	3.630	3.630	3.630	3.397	31,414,904
2023-07-26	3.350	3.370	3.290	3.300	3.088	13,676,900
2023-07-25	3.260	3.360	3.250	3.360	3.144	18,242,297
2023-07-24	3.250	3.270	3.220	3.240	3.032	9,578,000
2023-07-21	3.290	3.300	3.240	3.250	3.042	11,929,100
2023-07-20	3.350	3.380	3.270	3.280	3.070	14,156,938
2023-07-19	3.380	3.400	3.340	3.370	3.154	12,456,752
2023-07-18	3.330	3.460	3.300	3.400	3.182	17,316,300
2023-07-17	3.340	3.350	3.290	3.330	3.116	10,346,200
2023-07-14	3.370	3.380	3.310	3.350	3.135	10,774,245
2023-07-13	3.400	3.420	3.340	3.370	3.154	16,451,645
2023-07-12	3.430	3.470	3.390	3.400	3.182	22,478,283
2023-07-11	3.350	3.420	3.320	3.420	3.201	18,479,503
2023-07-10	3.360	3.390	3.330	3.340	3.126	13,100,200
2023-07-07	3.380	3.390	3.330	3.350	3.135	14,395,963
2023-07-06	3.390	3.400	3.350	3.380	3.163	15,985,128
2023-07-05	3.420	3.430	3.360	3.370	3.154	20,771,700
2023-07-04	3.360	3.420	3.340	3.400	3.182	28,405,352
2023-07-03	3.340	3.380	3.310	3.350	3.135	14,256,652
2023-06-30	3.320	3.360	3.290	3.330	3.116	15,375,419
2023-06-29	3.260	3.320	3.260	3.310	3.098	14,322,866
2023-06-28	3.270	3.290	3.220	3.280	3.070	14,349,830
2023-06-27	3.220	3.280	3.190	3.270	3.060	16,253,609
2023-06-26	3.230	3.290	3.200	3.210	3.004	17,092,421
2023-06-21	3.250	3.290	3.220	3.230	3.023	13,161,564
2023-06-20	3.250	3.280	3.220	3.260	3.051	11,740,803
2023-06-19	3.260	3.300	3.230	3.250	3.042	11,383,347
2023-06-16	3.280	3.290	3.240	3.270	3.060	14,154,825
2023-06-15	3.200	3.270	3.190	3.240	3.032	18,404,096
2023-06-14	3.230	3.240	3.180	3.210	3.004	13,108,486
2023-06-13	3.200	3.230	3.170	3.210	3.004	17,400,781
2023-06-12	3.070	3.240	3.060	3.200	2.995	35,070,348
2023-06-09	3.030	3.090	3.030	3.070	2.873	22,283,161
2023-06-08	3.060	3.070	3.010	3.030	2.836	15,784,458
2023-06-07	3.100	3.100	3.030	3.060	2.864	16,228,880
2023-06-06	3.210	3.210	3.090	3.090	2.892	18,572,900
2023-06-05	3.220	3.230	3.190	3.210	3.004	13,085,700
2023-06-02	3.170	3.210	3.170	3.210	3.004	11,743,300
2023-06-01	3.160	3.210	3.150	3.180	2.976	9,133,803
2023-05-31	3.230	3.230	3.170	3.170	2.967	12,697,300
2023-05-30	3.200	3.260	3.190	3.230	3.023	11,680,553
2023-05-29	3.270	3.280	3.200	3.210	3.004	11,117,300
2023-05-26	3.240	3.280	3.160	3.270	3.060	15,962,144
2023-05-25	3.250	3.260	3.180	3.220	3.013	14,108,343
2023-05-24	3.240	3.280	3.220	3.240	3.032	8,915,854
2023-05-23	3.290	3.290	3.250	3.250	3.042	9,337,300
2023-05-22	3.290	3.300	3.260	3.280	3.070	10,722,103
2023-05-19	3.300	3.320	3.270	3.290	3.079	9,923,252
2023-05-18	3.290	3.320	3.260	3.300	3.088	14,618,657
2023-05-17	3.250	3.290	3.210	3.290	3.079	13,029,339
2023-05-16	3.290	3.290	3.240	3.250	3.042	11,176,300
2023-05-15	3.240	3.290	3.230	3.280	3.070	13,107,891
2023-05-12	3.300	3.310	3.250	3.260	3.051	11,264,613
2023-05-11	3.290	3.310	3.230	3.290	3.079	18,834,643
2023-05-10	3.200	3.280	3.190	3.270	3.060	23,851,952
2023-05-09	3.240	3.250	3.190	3.190	2.985	16,824,800
2023-05-08	3.230	3.270	3.220	3.240	3.032	15,293,360

← NewerPage 14 of 21 · 1,219 trading daysOlder →

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.