Beijing WKW Automotive Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.840	3.910	3.820	3.870	3.544	15,893,400
2022-02-08	3.780	3.880	3.760	3.870	3.544	20,187,370
2022-02-07	3.790	3.850	3.740	3.830	3.507	20,993,454
2022-01-28	3.660	3.730	3.590	3.690	3.379	17,199,913
2022-01-27	3.730	3.740	3.610	3.630	3.324	15,377,180
2022-01-26	3.670	3.750	3.670	3.740	3.425	12,680,500
2022-01-25	3.860	3.870	3.630	3.670	3.361	20,138,920
2022-01-24	3.880	3.900	3.820	3.850	3.526	11,285,800
2022-01-21	3.900	3.940	3.890	3.900	3.571	13,472,673
2022-01-20	4.050	4.060	3.900	3.930	3.599	22,096,298
2022-01-19	4.050	4.090	3.990	4.050	3.709	20,855,600
2022-01-18	4.170	4.190	4.030	4.050	3.709	31,106,840
2022-01-17	4.110	4.200	4.080	4.180	3.828	18,863,600
2022-01-14	4.200	4.250	4.110	4.110	3.764	25,620,800
2022-01-13	4.250	4.300	4.210	4.230	3.874	23,945,438
2022-01-12	4.170	4.280	4.170	4.270	3.910	24,833,459
2022-01-11	4.200	4.370	4.160	4.170	3.819	44,525,621
2022-01-10	4.140	4.220	4.130	4.180	3.828	20,101,682
2022-01-07	4.270	4.320	4.130	4.150	3.800	36,870,955
2022-01-06	4.250	4.350	4.220	4.270	3.910	23,405,967
2022-01-05	4.360	4.400	4.250	4.320	3.956	34,069,447
2022-01-04	4.280	4.410	4.280	4.400	4.029	42,527,983
2021-12-31	4.270	4.320	4.240	4.260	3.901	29,492,350
2021-12-30	4.270	4.330	4.250	4.270	3.910	32,391,000
2021-12-29	4.240	4.350	4.180	4.290	3.929	41,030,263
2021-12-28	4.280	4.320	4.160	4.230	3.874	39,955,709
2021-12-27	4.250	4.330	4.200	4.270	3.910	39,694,275
2021-12-24	4.520	4.520	4.280	4.280	3.919	63,965,017
2021-12-23	4.590	4.620	4.470	4.490	4.112	74,318,240
2021-12-22	4.650	4.690	4.470	4.510	4.130	89,352,448
2021-12-21	4.790	4.790	4.510	4.650	4.258	158,587,331
2021-12-20	4.480	4.790	4.410	4.790	4.386	118,691,505
2021-12-17	4.420	4.450	4.320	4.350	3.984	64,283,182
2021-12-16	4.290	4.550	4.230	4.490	4.112	82,545,148
2021-12-15	4.400	4.420	4.250	4.260	3.901	65,675,883
2021-12-14	4.390	4.640	4.320	4.400	4.029	107,355,418
2021-12-13	4.290	4.440	4.210	4.430	4.057	129,658,531
2021-12-10	4.020	4.430	3.940	4.240	3.883	142,889,519
2021-12-09	3.910	4.210	3.900	4.030	3.691	62,109,899
2021-12-08	3.910	3.940	3.870	3.910	3.581	25,282,913
2021-12-07	4.060	4.100	3.870	3.900	3.571	34,280,573
2021-12-06	4.100	4.170	4.030	4.030	3.691	31,266,112
2021-12-03	4.140	4.290	4.120	4.160	3.810	34,232,481
2021-12-02	4.180	4.260	4.130	4.150	3.800	30,884,881
2021-12-01	4.160	4.230	4.110	4.190	3.837	26,736,279
2021-11-30	4.080	4.310	4.080	4.160	3.810	47,089,600
2021-11-29	4.010	4.120	4.000	4.070	3.727	19,291,776
2021-11-26	4.140	4.160	4.070	4.080	3.736	21,691,698
2021-11-25	4.210	4.250	4.120	4.130	3.782	23,494,572
2021-11-24	4.260	4.300	4.200	4.220	3.865	22,061,185
2021-11-23	4.220	4.330	4.170	4.280	3.919	30,956,100
2021-11-22	4.290	4.300	4.100	4.220	3.865	31,466,088
2021-11-19	4.260	4.290	4.140	4.220	3.865	38,856,001
2021-11-18	4.390	4.470	4.240	4.260	3.901	33,652,770
2021-11-17	4.290	4.410	4.280	4.390	4.020	33,537,487
2021-11-16	4.350	4.420	4.280	4.300	3.938	39,715,225
2021-11-15	4.290	4.600	4.280	4.350	3.984	67,666,262
2021-11-12	4.150	4.330	4.140	4.300	3.938	51,435,676
2021-11-11	4.200	4.220	4.110	4.170	3.819	44,268,539
2021-11-10	3.980	4.240	3.960	4.140	3.791	78,562,676

← NewerPage 20 of 21 · 1,212 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.