Beijing WKW Automotive Parts Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.280 | 3.290 | 3.200 | 3.220 | 3.013 | 16,342,300 |
| 2023-05-04 | 3.270 | 3.320 | 3.220 | 3.290 | 3.079 | 22,263,400 |
| 2023-04-28 | 3.220 | 3.270 | 3.190 | 3.260 | 3.051 | 23,090,018 |
| 2023-04-27 | 3.320 | 3.320 | 3.240 | 3.260 | 2.985 | 28,932,422 |
| 2023-04-26 | 3.260 | 3.400 | 3.250 | 3.370 | 3.086 | 19,225,335 |
| 2023-04-25 | 3.380 | 3.380 | 3.240 | 3.290 | 3.013 | 19,541,884 |
| 2023-04-24 | 3.360 | 3.400 | 3.250 | 3.380 | 3.095 | 22,547,857 |
| 2023-04-21 | 3.370 | 3.440 | 3.330 | 3.340 | 3.059 | 27,423,700 |
| 2023-04-20 | 3.390 | 3.410 | 3.330 | 3.350 | 3.068 | 13,652,500 |
| 2023-04-19 | 3.390 | 3.420 | 3.370 | 3.400 | 3.114 | 11,703,200 |
| 2023-04-18 | 3.400 | 3.420 | 3.380 | 3.410 | 3.123 | 11,587,510 |
| 2023-04-17 | 3.380 | 3.430 | 3.350 | 3.430 | 3.141 | 16,020,190 |
| 2023-04-14 | 3.390 | 3.390 | 3.350 | 3.370 | 3.086 | 18,386,276 |
| 2023-04-13 | 3.420 | 3.420 | 3.370 | 3.380 | 3.095 | 13,172,800 |
| 2023-04-12 | 3.390 | 3.430 | 3.370 | 3.410 | 3.123 | 13,988,254 |
| 2023-04-11 | 3.390 | 3.400 | 3.350 | 3.390 | 3.104 | 13,872,719 |
| 2023-04-10 | 3.480 | 3.500 | 3.380 | 3.390 | 3.104 | 21,299,000 |
| 2023-04-07 | 3.470 | 3.490 | 3.440 | 3.470 | 3.178 | 18,222,800 |
| 2023-04-06 | 3.600 | 3.600 | 3.460 | 3.460 | 3.169 | 27,397,200 |
| 2023-04-04 | 3.690 | 3.690 | 3.570 | 3.610 | 3.306 | 24,045,400 |
| 2023-04-03 | 3.670 | 3.770 | 3.640 | 3.680 | 3.370 | 23,701,402 |
| 2023-03-31 | 3.550 | 3.680 | 3.550 | 3.670 | 3.361 | 24,237,703 |
| 2023-03-30 | 3.610 | 3.630 | 3.530 | 3.560 | 3.260 | 17,532,100 |
| 2023-03-29 | 3.630 | 3.640 | 3.560 | 3.580 | 3.278 | 13,357,278 |
| 2023-03-28 | 3.620 | 3.640 | 3.570 | 3.620 | 3.315 | 12,988,661 |
| 2023-03-27 | 3.620 | 3.630 | 3.570 | 3.600 | 3.297 | 13,473,700 |
| 2023-03-24 | 3.630 | 3.640 | 3.590 | 3.610 | 3.306 | 12,999,202 |
| 2023-03-23 | 3.660 | 3.670 | 3.620 | 3.640 | 3.333 | 13,976,400 |
| 2023-03-22 | 3.650 | 3.700 | 3.630 | 3.670 | 3.361 | 21,600,754 |
| 2023-03-21 | 3.630 | 3.670 | 3.610 | 3.660 | 3.352 | 16,667,013 |
| 2023-03-20 | 3.590 | 3.670 | 3.570 | 3.630 | 3.324 | 25,668,916 |
| 2023-03-17 | 3.620 | 3.630 | 3.570 | 3.570 | 3.269 | 13,523,567 |
| 2023-03-16 | 3.620 | 3.650 | 3.570 | 3.580 | 3.278 | 12,781,092 |
| 2023-03-15 | 3.590 | 3.670 | 3.580 | 3.620 | 3.315 | 17,822,296 |
| 2023-03-14 | 3.620 | 3.630 | 3.510 | 3.560 | 3.260 | 17,554,500 |
| 2023-03-13 | 3.630 | 3.680 | 3.580 | 3.620 | 3.315 | 16,048,318 |
| 2023-03-10 | 3.710 | 3.720 | 3.640 | 3.650 | 3.343 | 13,080,000 |
| 2023-03-09 | 3.740 | 3.750 | 3.680 | 3.730 | 3.416 | 13,984,700 |
| 2023-03-08 | 3.710 | 3.750 | 3.710 | 3.740 | 3.425 | 13,416,000 |
| 2023-03-07 | 3.820 | 3.820 | 3.720 | 3.720 | 3.407 | 15,482,390 |
| 2023-03-06 | 3.820 | 3.840 | 3.780 | 3.820 | 3.498 | 14,366,451 |
| 2023-03-03 | 3.830 | 3.850 | 3.780 | 3.810 | 3.489 | 17,167,883 |
| 2023-03-02 | 3.890 | 3.890 | 3.810 | 3.820 | 3.498 | 16,405,800 |
| 2023-03-01 | 3.870 | 3.900 | 3.850 | 3.870 | 3.544 | 17,349,400 |
| 2023-02-28 | 3.890 | 3.910 | 3.850 | 3.890 | 3.562 | 18,910,615 |
| 2023-02-27 | 3.890 | 3.890 | 3.820 | 3.840 | 3.517 | 16,245,900 |
| 2023-02-24 | 3.900 | 3.910 | 3.840 | 3.870 | 3.544 | 14,794,300 |
| 2023-02-23 | 3.850 | 3.930 | 3.850 | 3.900 | 3.571 | 23,850,363 |
| 2023-02-22 | 3.840 | 3.880 | 3.800 | 3.860 | 3.535 | 16,366,220 |
| 2023-02-21 | 3.800 | 3.850 | 3.780 | 3.840 | 3.517 | 19,945,133 |
| 2023-02-20 | 3.750 | 3.790 | 3.700 | 3.790 | 3.471 | 15,078,645 |
| 2023-02-17 | 3.730 | 3.790 | 3.710 | 3.720 | 3.407 | 13,164,022 |
| 2023-02-16 | 3.820 | 3.830 | 3.680 | 3.720 | 3.407 | 21,240,582 |
| 2023-02-15 | 3.820 | 3.870 | 3.800 | 3.810 | 3.489 | 19,942,920 |
| 2023-02-14 | 3.810 | 3.830 | 3.780 | 3.800 | 3.480 | 14,333,500 |
| 2023-02-13 | 3.830 | 3.830 | 3.780 | 3.790 | 3.471 | 17,472,040 |
| 2023-02-10 | 3.850 | 3.850 | 3.780 | 3.810 | 3.489 | 18,122,700 |
| 2023-02-09 | 3.850 | 3.900 | 3.820 | 3.850 | 3.526 | 23,642,792 |
| 2023-02-08 | 3.820 | 3.850 | 3.770 | 3.810 | 3.489 | 17,866,616 |
| 2023-02-07 | 3.800 | 3.830 | 3.750 | 3.820 | 3.498 | 21,543,656 |
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.