Beijing WKW Automotive Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	4.230	4.300	4.180	4.190	4.127	31,016,387
2026-04-22	4.210	4.270	4.200	4.240	4.176	22,722,700
2026-04-21	4.180	4.250	4.130	4.240	4.176	39,133,679
2026-04-20	4.140	4.180	4.120	4.180	4.117	21,143,652
2026-04-17	4.130	4.190	4.070	4.170	4.107	20,878,700
2026-04-16	4.130	4.180	4.110	4.150	4.087	19,603,790
2026-04-15	4.180	4.200	4.090	4.090	4.028	19,088,500
2026-04-14	4.150	4.160	4.100	4.160	4.097	20,879,500
2026-04-13	4.160	4.210	4.100	4.140	4.078	26,524,600
2026-04-10	4.070	4.230	4.050	4.160	4.097	44,068,675
2026-04-09	4.000	4.040	3.980	4.030	3.969	19,078,981
2026-04-08	4.000	4.040	3.970	4.040	3.979	23,632,657
2026-04-07	3.890	3.970	3.860	3.960	3.900	18,783,600
2026-04-03	3.960	3.980	3.860	3.880	3.821	22,623,184
2026-04-02	3.900	3.990	3.900	3.980	3.920	25,721,300
2026-04-01	3.980	4.000	3.890	3.920	3.861	23,401,100
2026-03-31	3.970	4.110	3.930	3.940	3.881	31,956,600
2026-03-30	3.880	4.030	3.870	3.990	3.930	49,364,445
2026-03-27	3.690	3.800	3.680	3.800	3.743	17,554,843
2026-03-26	3.750	3.830	3.720	3.730	3.674	20,205,713
2026-03-25	3.680	3.750	3.670	3.740	3.684	19,631,475
2026-03-24	3.620	3.680	3.560	3.680	3.624	20,489,803
2026-03-23	3.740	3.740	3.510	3.550	3.496	30,829,469
2026-03-20	3.880	3.890	3.770	3.770	3.713	19,503,190
2026-03-19	3.920	3.940	3.850	3.860	3.802	15,419,265
2026-03-18	3.940	3.970	3.910	3.950	3.890	13,183,500
2026-03-17	3.990	4.060	3.940	3.950	3.890	19,508,400
2026-03-16	4.030	4.060	3.960	3.990	3.930	24,932,012
2026-03-13	4.110	4.120	4.020	4.030	3.969	23,274,679
2026-03-12	4.010	4.060	4.000	4.030	3.969	17,962,900
2026-03-11	4.000	4.020	3.960	4.010	3.949	15,930,700
2026-03-10	3.970	4.010	3.970	4.000	3.940	16,352,973
2026-03-09	3.930	3.970	3.880	3.950	3.890	24,859,700
2026-03-06	3.920	4.040	3.900	3.990	3.930	23,175,500
2026-03-05	3.920	3.960	3.890	3.910	3.851	23,049,772
2026-03-04	3.870	3.920	3.800	3.840	3.782	27,959,592
2026-03-03	4.090	4.120	3.890	3.910	3.851	39,805,670
2026-03-02	4.160	4.180	4.060	4.080	4.018	29,546,521
2026-02-27	4.190	4.210	4.160	4.200	4.137	17,514,400
2026-02-26	4.240	4.240	4.170	4.210	4.146	24,470,247
2026-02-25	4.200	4.260	4.190	4.220	4.156	28,422,175
2026-02-24	4.140	4.200	4.140	4.190	4.127	25,379,047
2026-02-13	4.160	4.180	4.100	4.110	4.048	18,476,481
2026-02-12	4.230	4.240	4.150	4.160	4.097	28,663,820
2026-02-11	4.270	4.270	4.210	4.240	4.176	24,948,347
2026-02-10	4.200	4.300	4.180	4.280	4.215	43,291,519
2026-02-09	4.190	4.200	4.170	4.190	4.127	26,713,900
2026-02-06	4.110	4.200	4.080	4.170	4.107	23,682,502
2026-02-05	4.210	4.220	4.130	4.130	4.068	26,290,205
2026-02-04	4.160	4.220	4.120	4.220	4.156	35,448,692
2026-02-03	4.160	4.200	4.060	4.130	4.068	39,015,300
2026-02-02	4.170	4.250	4.150	4.150	4.087	35,877,484
2026-01-30	4.170	4.230	4.140	4.190	4.127	40,017,547
2026-01-29	4.200	4.230	4.140	4.150	4.087	42,361,900
2026-01-28	4.220	4.260	4.180	4.230	4.166	39,159,207
2026-01-27	4.280	4.290	4.130	4.240	4.176	48,280,566
2026-01-26	4.380	4.390	4.230	4.290	4.225	65,148,574
2026-01-23	4.410	4.440	4.340	4.370	4.304	70,746,021
2026-01-22	4.450	4.470	4.340	4.390	4.324	154,651,198
2026-01-21	4.110	4.530	4.090	4.530	4.462	145,612,007

← NewerPage 3 of 21 · 1,218 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.