Beijing WKW Automotive Parts Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.580 | 3.610 | 3.570 | 3.610 | 3.556 | 13,256,599 |
| 2025-07-23 | 3.620 | 3.660 | 3.570 | 3.580 | 3.526 | 17,126,300 |
| 2025-07-22 | 3.620 | 3.630 | 3.580 | 3.620 | 3.565 | 14,947,600 |
| 2025-07-21 | 3.560 | 3.620 | 3.550 | 3.610 | 3.556 | 13,773,600 |
| 2025-07-18 | 3.560 | 3.570 | 3.530 | 3.560 | 3.506 | 10,928,908 |
| 2025-07-17 | 3.540 | 3.580 | 3.530 | 3.550 | 3.496 | 13,919,008 |
| 2025-07-16 | 3.500 | 3.540 | 3.480 | 3.530 | 3.477 | 10,008,164 |
| 2025-07-15 | 3.540 | 3.550 | 3.460 | 3.490 | 3.437 | 13,394,135 |
| 2025-07-14 | 3.520 | 3.550 | 3.510 | 3.540 | 3.487 | 11,194,435 |
| 2025-07-11 | 3.550 | 3.560 | 3.510 | 3.530 | 3.477 | 15,195,900 |
| 2025-07-10 | 3.510 | 3.550 | 3.500 | 3.540 | 3.487 | 12,943,070 |
| 2025-07-09 | 3.560 | 3.570 | 3.510 | 3.520 | 3.467 | 14,834,500 |
| 2025-07-08 | 3.450 | 3.580 | 3.440 | 3.560 | 3.506 | 29,875,337 |
| 2025-07-07 | 3.430 | 3.450 | 3.410 | 3.450 | 3.398 | 12,333,223 |
| 2025-07-04 | 3.460 | 3.460 | 3.410 | 3.420 | 3.368 | 12,834,200 |
| 2025-07-03 | 3.430 | 3.470 | 3.410 | 3.460 | 3.408 | 14,731,500 |
| 2025-07-02 | 3.420 | 3.430 | 3.400 | 3.420 | 3.368 | 12,783,823 |
| 2025-07-01 | 3.430 | 3.440 | 3.370 | 3.420 | 3.368 | 11,592,936 |
| 2025-06-30 | 3.420 | 3.450 | 3.410 | 3.420 | 3.368 | 11,934,436 |
| 2025-06-27 | 3.410 | 3.470 | 3.400 | 3.430 | 3.378 | 14,880,523 |
| 2025-06-26 | 3.450 | 3.450 | 3.380 | 3.390 | 3.339 | 13,408,581 |
| 2025-06-25 | 3.420 | 3.430 | 3.380 | 3.430 | 3.378 | 15,380,228 |
| 2025-06-24 | 3.320 | 3.410 | 3.300 | 3.400 | 3.349 | 20,298,367 |
| 2025-06-23 | 3.250 | 3.310 | 3.220 | 3.290 | 3.240 | 11,959,922 |
| 2025-06-20 | 3.260 | 3.280 | 3.230 | 3.250 | 3.201 | 10,348,200 |
| 2025-06-19 | 3.290 | 3.310 | 3.240 | 3.250 | 3.201 | 12,504,845 |
| 2025-06-18 | 3.320 | 3.330 | 3.260 | 3.300 | 3.250 | 11,395,675 |
| 2025-06-17 | 3.330 | 3.350 | 3.310 | 3.320 | 3.270 | 9,529,600 |
| 2025-06-16 | 3.330 | 3.350 | 3.310 | 3.320 | 3.270 | 11,509,400 |
| 2025-06-13 | 3.430 | 3.430 | 3.330 | 3.340 | 3.290 | 21,900,389 |
| 2025-06-12 | 3.450 | 3.460 | 3.410 | 3.440 | 3.388 | 14,560,889 |
| 2025-06-11 | 3.420 | 3.500 | 3.410 | 3.460 | 3.408 | 25,297,928 |
| 2025-06-10 | 3.420 | 3.440 | 3.340 | 3.400 | 3.349 | 17,969,412 |
| 2025-06-09 | 3.430 | 3.450 | 3.400 | 3.420 | 3.368 | 16,602,000 |
| 2025-06-06 | 3.450 | 3.450 | 3.380 | 3.410 | 3.359 | 14,976,200 |
| 2025-06-05 | 3.430 | 3.480 | 3.420 | 3.450 | 3.398 | 15,491,000 |
| 2025-06-04 | 3.400 | 3.450 | 3.380 | 3.420 | 3.368 | 11,026,575 |
| 2025-06-03 | 3.410 | 3.440 | 3.380 | 3.390 | 3.339 | 14,071,155 |
| 2025-05-30 | 3.560 | 3.560 | 3.410 | 3.420 | 3.368 | 24,821,677 |
| 2025-05-29 | 3.480 | 3.590 | 3.480 | 3.550 | 3.496 | 21,998,800 |
| 2025-05-28 | 3.500 | 3.550 | 3.470 | 3.490 | 3.437 | 13,906,800 |
| 2025-05-27 | 3.470 | 3.510 | 3.420 | 3.500 | 3.447 | 14,625,889 |
| 2025-05-26 | 3.460 | 3.520 | 3.450 | 3.490 | 3.437 | 11,952,802 |
| 2025-05-23 | 3.580 | 3.580 | 3.470 | 3.490 | 3.437 | 19,666,600 |
| 2025-05-22 | 3.580 | 3.610 | 3.510 | 3.520 | 3.467 | 13,737,304 |
| 2025-05-21 | 3.620 | 3.620 | 3.550 | 3.600 | 3.546 | 12,987,100 |
| 2025-05-20 | 3.570 | 3.630 | 3.540 | 3.630 | 3.575 | 16,969,570 |
| 2025-05-19 | 3.560 | 3.590 | 3.500 | 3.570 | 3.516 | 16,170,689 |
| 2025-05-16 | 3.520 | 3.590 | 3.500 | 3.560 | 3.506 | 18,779,333 |
| 2025-05-15 | 3.610 | 3.620 | 3.560 | 3.580 | 3.455 | 12,292,991 |
| 2025-05-14 | 3.600 | 3.630 | 3.570 | 3.610 | 3.484 | 15,213,202 |
| 2025-05-13 | 3.660 | 3.680 | 3.590 | 3.620 | 3.494 | 13,228,200 |
| 2025-05-12 | 3.640 | 3.680 | 3.590 | 3.630 | 3.503 | 13,434,200 |
| 2025-05-09 | 3.660 | 3.720 | 3.580 | 3.600 | 3.474 | 16,213,900 |
| 2025-05-08 | 3.610 | 3.690 | 3.580 | 3.670 | 3.542 | 17,168,200 |
| 2025-05-07 | 3.670 | 3.680 | 3.570 | 3.610 | 3.484 | 20,271,808 |
| 2025-05-06 | 3.600 | 3.660 | 3.590 | 3.630 | 3.503 | 17,949,500 |
| 2025-04-30 | 3.560 | 3.640 | 3.550 | 3.590 | 3.465 | 22,234,008 |
| 2025-04-29 | 3.470 | 3.590 | 3.440 | 3.550 | 3.426 | 19,912,324 |
| 2025-04-28 | 3.600 | 3.630 | 3.430 | 3.460 | 3.339 | 26,877,600 |
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.