Beijing WKW Automotive Parts Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.830 | 3.890 | 3.730 | 3.810 | 3.489 | 28,810,201 |
| 2022-08-03 | 3.910 | 4.020 | 3.790 | 3.810 | 3.489 | 40,951,400 |
| 2022-08-02 | 4.000 | 4.030 | 3.830 | 3.870 | 3.544 | 35,687,258 |
| 2022-08-01 | 4.050 | 4.070 | 3.960 | 4.050 | 3.709 | 34,020,678 |
| 2022-07-29 | 3.990 | 4.130 | 3.970 | 4.100 | 3.755 | 49,897,655 |
| 2022-07-28 | 3.990 | 4.050 | 3.960 | 3.980 | 3.645 | 27,567,398 |
| 2022-07-27 | 3.910 | 3.980 | 3.890 | 3.960 | 3.626 | 23,655,459 |
| 2022-07-26 | 3.870 | 3.930 | 3.800 | 3.910 | 3.581 | 23,160,739 |
| 2022-07-25 | 3.940 | 3.960 | 3.810 | 3.840 | 3.517 | 25,054,527 |
| 2022-07-22 | 3.930 | 4.010 | 3.880 | 3.950 | 3.617 | 34,761,765 |
| 2022-07-21 | 3.910 | 3.980 | 3.860 | 3.910 | 3.581 | 30,610,708 |
| 2022-07-20 | 3.910 | 3.950 | 3.830 | 3.920 | 3.590 | 39,537,153 |
| 2022-07-19 | 3.840 | 3.990 | 3.810 | 3.960 | 3.626 | 70,881,929 |
| 2022-07-18 | 3.650 | 3.860 | 3.610 | 3.820 | 3.498 | 48,634,631 |
| 2022-07-15 | 3.600 | 3.700 | 3.560 | 3.620 | 3.315 | 34,756,113 |
| 2022-07-14 | 3.630 | 3.760 | 3.610 | 3.740 | 3.425 | 27,234,502 |
| 2022-07-13 | 3.570 | 3.660 | 3.540 | 3.660 | 3.352 | 16,132,263 |
| 2022-07-12 | 3.700 | 3.700 | 3.570 | 3.570 | 3.269 | 19,928,485 |
| 2022-07-11 | 3.710 | 3.720 | 3.650 | 3.680 | 3.370 | 20,642,278 |
| 2022-07-08 | 3.740 | 3.810 | 3.720 | 3.720 | 3.407 | 33,429,028 |
| 2022-07-07 | 3.570 | 3.760 | 3.560 | 3.740 | 3.425 | 50,216,937 |
| 2022-07-06 | 3.540 | 3.600 | 3.520 | 3.560 | 3.260 | 20,080,763 |
| 2022-07-05 | 3.590 | 3.620 | 3.520 | 3.570 | 3.269 | 22,293,900 |
| 2022-07-04 | 3.560 | 3.630 | 3.530 | 3.620 | 3.315 | 25,192,481 |
| 2022-07-01 | 3.650 | 3.660 | 3.500 | 3.570 | 3.269 | 32,912,551 |
| 2022-06-30 | 3.690 | 3.740 | 3.600 | 3.630 | 3.324 | 41,518,833 |
| 2022-06-29 | 3.850 | 3.890 | 3.670 | 3.680 | 3.370 | 64,974,445 |
| 2022-06-28 | 3.870 | 3.920 | 3.800 | 3.900 | 3.571 | 59,078,525 |
| 2022-06-27 | 3.960 | 3.970 | 3.850 | 3.900 | 3.571 | 73,231,127 |
| 2022-06-24 | 3.950 | 4.030 | 3.860 | 4.010 | 3.672 | 111,824,489 |
| 2022-06-23 | 4.000 | 4.150 | 3.900 | 4.090 | 3.745 | 204,540,420 |
| 2022-06-22 | 3.630 | 3.940 | 3.600 | 3.940 | 3.608 | 78,222,548 |
| 2022-06-21 | 3.620 | 3.640 | 3.540 | 3.580 | 3.278 | 13,969,200 |
| 2022-06-20 | 3.600 | 3.650 | 3.550 | 3.610 | 3.306 | 19,945,100 |
| 2022-06-17 | 3.490 | 3.610 | 3.470 | 3.600 | 3.297 | 23,468,100 |
| 2022-06-16 | 3.550 | 3.610 | 3.470 | 3.510 | 3.214 | 18,939,318 |
| 2022-06-15 | 3.610 | 3.640 | 3.540 | 3.540 | 3.242 | 24,524,333 |
| 2022-06-14 | 3.510 | 3.650 | 3.440 | 3.650 | 3.343 | 21,722,600 |
| 2022-06-13 | 3.490 | 3.540 | 3.450 | 3.510 | 3.214 | 16,843,675 |
| 2022-06-10 | 3.310 | 3.480 | 3.310 | 3.470 | 3.178 | 15,131,417 |
| 2022-06-09 | 3.470 | 3.470 | 3.330 | 3.360 | 3.077 | 16,115,500 |
| 2022-06-08 | 3.500 | 3.500 | 3.350 | 3.460 | 3.169 | 17,029,181 |
| 2022-06-07 | 3.540 | 3.550 | 3.430 | 3.470 | 3.178 | 16,524,300 |
| 2022-06-06 | 3.490 | 3.580 | 3.460 | 3.540 | 3.242 | 23,052,916 |
| 2022-06-02 | 3.410 | 3.520 | 3.390 | 3.510 | 3.214 | 23,705,000 |
| 2022-06-01 | 3.420 | 3.450 | 3.400 | 3.420 | 3.132 | 13,903,600 |
| 2022-05-31 | 3.450 | 3.460 | 3.380 | 3.410 | 3.123 | 13,386,000 |
| 2022-05-30 | 3.420 | 3.440 | 3.370 | 3.430 | 3.141 | 13,375,100 |
| 2022-05-27 | 3.400 | 3.450 | 3.350 | 3.380 | 3.095 | 12,443,055 |
| 2022-05-26 | 3.430 | 3.440 | 3.350 | 3.400 | 3.114 | 12,483,100 |
| 2022-05-25 | 3.300 | 3.440 | 3.290 | 3.420 | 3.132 | 16,654,100 |
| 2022-05-24 | 3.420 | 3.490 | 3.300 | 3.320 | 3.040 | 21,815,752 |
| 2022-05-23 | 3.370 | 3.410 | 3.340 | 3.400 | 3.114 | 12,072,560 |
| 2022-05-20 | 3.330 | 3.370 | 3.290 | 3.370 | 3.086 | 14,267,740 |
| 2022-05-19 | 3.280 | 3.350 | 3.260 | 3.340 | 3.059 | 13,497,300 |
| 2022-05-18 | 3.240 | 3.360 | 3.230 | 3.310 | 3.031 | 19,679,164 |
| 2022-05-17 | 3.260 | 3.280 | 3.230 | 3.250 | 2.976 | 12,503,100 |
| 2022-05-16 | 3.270 | 3.290 | 3.220 | 3.260 | 2.985 | 13,970,385 |
| 2022-05-13 | 3.230 | 3.270 | 3.200 | 3.270 | 2.995 | 19,263,817 |
| 2022-05-12 | 3.120 | 3.220 | 3.100 | 3.220 | 2.949 | 19,665,250 |
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.