Beijing WKW Automotive Parts Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.810 | 3.860 | 3.710 | 3.790 | 3.471 | 74,615,661 |
| 2022-11-03 | 3.650 | 3.850 | 3.590 | 3.730 | 3.416 | 67,486,936 |
| 2022-11-02 | 3.560 | 3.740 | 3.530 | 3.650 | 3.343 | 69,765,972 |
| 2022-11-01 | 3.420 | 3.620 | 3.420 | 3.580 | 3.278 | 68,164,929 |
| 2022-10-31 | 3.400 | 3.550 | 3.360 | 3.470 | 3.178 | 77,767,426 |
| 2022-10-28 | 3.490 | 3.500 | 3.210 | 3.280 | 3.004 | 84,278,633 |
| 2022-10-27 | 3.660 | 3.730 | 3.510 | 3.560 | 3.260 | 94,868,859 |
| 2022-10-26 | 3.720 | 3.810 | 3.570 | 3.670 | 3.361 | 155,027,020 |
| 2022-10-25 | 3.670 | 4.070 | 3.560 | 3.870 | 3.544 | 217,055,689 |
| 2022-10-24 | 3.700 | 3.700 | 3.630 | 3.700 | 3.388 | 91,418,661 |
| 2022-10-21 | 3.400 | 3.510 | 3.350 | 3.360 | 3.077 | 47,900,362 |
| 2022-10-20 | 3.350 | 3.530 | 3.310 | 3.440 | 3.150 | 65,766,908 |
| 2022-10-19 | 3.220 | 3.560 | 3.220 | 3.410 | 3.123 | 77,080,258 |
| 2022-10-18 | 3.260 | 3.280 | 3.220 | 3.240 | 2.967 | 9,549,465 |
| 2022-10-17 | 3.180 | 3.250 | 3.170 | 3.250 | 2.976 | 9,526,957 |
| 2022-10-14 | 3.160 | 3.210 | 3.160 | 3.190 | 2.921 | 10,554,363 |
| 2022-10-13 | 3.120 | 3.180 | 3.100 | 3.150 | 2.885 | 10,468,300 |
| 2022-10-12 | 3.060 | 3.150 | 3.020 | 3.130 | 2.866 | 10,295,476 |
| 2022-10-11 | 3.010 | 3.070 | 2.970 | 3.060 | 2.802 | 6,515,737 |
| 2022-10-10 | 3.050 | 3.070 | 2.980 | 3.000 | 2.747 | 7,646,200 |
| 2022-09-30 | 3.080 | 3.090 | 3.040 | 3.050 | 2.793 | 8,543,460 |
| 2022-09-29 | 3.140 | 3.160 | 3.050 | 3.080 | 2.821 | 9,721,122 |
| 2022-09-28 | 3.230 | 3.260 | 3.110 | 3.110 | 2.848 | 11,018,467 |
| 2022-09-27 | 3.160 | 3.270 | 3.160 | 3.230 | 2.958 | 10,672,216 |
| 2022-09-26 | 3.230 | 3.240 | 3.160 | 3.160 | 2.894 | 8,986,739 |
| 2022-09-23 | 3.330 | 3.350 | 3.220 | 3.240 | 2.967 | 12,511,439 |
| 2022-09-22 | 3.340 | 3.380 | 3.320 | 3.330 | 3.049 | 12,435,115 |
| 2022-09-21 | 3.360 | 3.380 | 3.250 | 3.360 | 3.077 | 10,813,629 |
| 2022-09-20 | 3.250 | 3.370 | 3.250 | 3.340 | 3.059 | 12,432,082 |
| 2022-09-19 | 3.250 | 3.250 | 3.170 | 3.230 | 2.958 | 11,476,700 |
| 2022-09-16 | 3.400 | 3.430 | 3.230 | 3.250 | 2.976 | 17,616,007 |
| 2022-09-15 | 3.540 | 3.550 | 3.380 | 3.410 | 3.123 | 18,060,924 |
| 2022-09-14 | 3.460 | 3.560 | 3.420 | 3.530 | 3.233 | 15,857,020 |
| 2022-09-13 | 3.530 | 3.560 | 3.480 | 3.500 | 3.205 | 14,784,398 |
| 2022-09-09 | 3.600 | 3.600 | 3.510 | 3.540 | 3.242 | 15,359,032 |
| 2022-09-08 | 3.560 | 3.620 | 3.530 | 3.590 | 3.288 | 27,619,795 |
| 2022-09-07 | 3.510 | 3.560 | 3.490 | 3.540 | 3.242 | 16,851,979 |
| 2022-09-06 | 3.480 | 3.520 | 3.470 | 3.500 | 3.205 | 17,958,624 |
| 2022-09-05 | 3.440 | 3.480 | 3.410 | 3.470 | 3.178 | 15,213,075 |
| 2022-09-02 | 3.390 | 3.450 | 3.370 | 3.450 | 3.159 | 13,994,736 |
| 2022-09-01 | 3.470 | 3.490 | 3.370 | 3.390 | 3.104 | 20,038,452 |
| 2022-08-31 | 3.600 | 3.620 | 3.450 | 3.460 | 3.169 | 26,137,015 |
| 2022-08-30 | 3.670 | 3.740 | 3.580 | 3.630 | 3.324 | 24,376,224 |
| 2022-08-29 | 3.610 | 3.720 | 3.590 | 3.710 | 3.397 | 19,249,967 |
| 2022-08-26 | 3.770 | 3.780 | 3.680 | 3.680 | 3.370 | 28,975,300 |
| 2022-08-25 | 3.890 | 3.950 | 3.710 | 3.770 | 3.452 | 52,344,263 |
| 2022-08-24 | 4.090 | 4.140 | 3.920 | 3.920 | 3.590 | 51,053,835 |
| 2022-08-23 | 4.050 | 4.140 | 4.040 | 4.130 | 3.782 | 45,280,350 |
| 2022-08-22 | 4.140 | 4.150 | 4.020 | 4.080 | 3.736 | 62,882,083 |
| 2022-08-19 | 4.210 | 4.340 | 4.120 | 4.140 | 3.791 | 92,109,415 |
| 2022-08-18 | 4.360 | 4.410 | 4.170 | 4.220 | 3.865 | 143,234,462 |
| 2022-08-17 | 3.960 | 4.350 | 3.920 | 4.350 | 3.984 | 100,689,144 |
| 2022-08-16 | 3.850 | 3.950 | 3.850 | 3.950 | 3.617 | 27,230,629 |
| 2022-08-15 | 3.870 | 3.880 | 3.830 | 3.860 | 3.535 | 16,699,247 |
| 2022-08-12 | 3.890 | 3.950 | 3.870 | 3.880 | 3.553 | 22,468,120 |
| 2022-08-11 | 3.910 | 3.930 | 3.850 | 3.900 | 3.571 | 25,613,283 |
| 2022-08-10 | 3.870 | 3.930 | 3.820 | 3.900 | 3.571 | 20,823,188 |
| 2022-08-09 | 3.920 | 4.020 | 3.850 | 3.880 | 3.553 | 25,730,313 |
| 2022-08-08 | 3.810 | 3.930 | 3.750 | 3.920 | 3.590 | 25,781,678 |
| 2022-08-05 | 3.860 | 3.910 | 3.750 | 3.820 | 3.498 | 22,675,748 |
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.