Beijing WKW Automotive Parts Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.660 | 3.760 | 3.660 | 3.700 | 3.571 | 25,633,900 |
| 2025-04-24 | 3.620 | 3.670 | 3.590 | 3.630 | 3.503 | 19,319,700 |
| 2025-04-23 | 3.590 | 3.640 | 3.580 | 3.610 | 3.484 | 17,373,300 |
| 2025-04-22 | 3.500 | 3.570 | 3.480 | 3.560 | 3.436 | 17,900,900 |
| 2025-04-21 | 3.470 | 3.500 | 3.450 | 3.500 | 3.378 | 14,283,000 |
| 2025-04-18 | 3.490 | 3.520 | 3.430 | 3.470 | 3.349 | 12,686,800 |
| 2025-04-17 | 3.410 | 3.590 | 3.410 | 3.500 | 3.378 | 22,067,200 |
| 2025-04-16 | 3.550 | 3.570 | 3.450 | 3.460 | 3.339 | 35,269,953 |
| 2025-04-15 | 3.460 | 3.510 | 3.420 | 3.450 | 3.330 | 15,463,429 |
| 2025-04-14 | 3.380 | 3.520 | 3.370 | 3.460 | 3.339 | 28,147,300 |
| 2025-04-11 | 3.210 | 3.330 | 3.210 | 3.310 | 3.194 | 20,575,962 |
| 2025-04-10 | 3.260 | 3.350 | 3.250 | 3.260 | 3.146 | 24,959,500 |
| 2025-04-09 | 3.080 | 3.210 | 2.890 | 3.200 | 3.088 | 31,021,539 |
| 2025-04-08 | 3.250 | 3.350 | 3.060 | 3.140 | 3.030 | 52,990,700 |
| 2025-04-07 | 3.560 | 3.600 | 3.400 | 3.400 | 3.281 | 20,078,800 |
| 2025-04-03 | 3.810 | 3.840 | 3.730 | 3.780 | 3.648 | 18,450,100 |
| 2025-04-02 | 3.810 | 3.880 | 3.770 | 3.840 | 3.706 | 17,793,700 |
| 2025-04-01 | 3.870 | 3.880 | 3.800 | 3.810 | 3.677 | 20,379,200 |
| 2025-03-31 | 4.000 | 4.000 | 3.760 | 3.850 | 3.716 | 39,980,600 |
| 2025-03-28 | 4.140 | 4.160 | 4.070 | 4.080 | 3.938 | 18,240,400 |
| 2025-03-27 | 4.170 | 4.230 | 4.090 | 4.150 | 4.005 | 23,940,622 |
| 2025-03-26 | 4.080 | 4.210 | 4.040 | 4.180 | 4.034 | 27,168,000 |
| 2025-03-25 | 4.100 | 4.140 | 4.040 | 4.080 | 3.938 | 20,558,000 |
| 2025-03-24 | 4.230 | 4.260 | 4.000 | 4.090 | 3.947 | 37,695,900 |
| 2025-03-21 | 4.260 | 4.300 | 4.200 | 4.210 | 4.063 | 35,699,739 |
| 2025-03-20 | 4.190 | 4.330 | 4.190 | 4.280 | 4.131 | 39,743,900 |
| 2025-03-19 | 4.260 | 4.290 | 4.200 | 4.230 | 4.082 | 26,287,662 |
| 2025-03-18 | 4.260 | 4.300 | 4.220 | 4.290 | 4.140 | 38,111,461 |
| 2025-03-17 | 4.250 | 4.280 | 4.170 | 4.260 | 4.111 | 52,588,465 |
| 2025-03-14 | 4.020 | 4.280 | 3.950 | 4.240 | 4.092 | 86,765,565 |
| 2025-03-13 | 4.050 | 4.080 | 3.940 | 4.000 | 3.860 | 53,432,862 |
| 2025-03-12 | 4.080 | 4.140 | 4.010 | 4.020 | 3.880 | 100,403,300 |
| 2025-03-11 | 3.810 | 4.220 | 3.790 | 4.110 | 3.967 | 143,219,427 |
| 2025-03-10 | 3.800 | 3.850 | 3.780 | 3.840 | 3.706 | 19,087,930 |
| 2025-03-07 | 3.770 | 3.840 | 3.740 | 3.810 | 3.677 | 24,660,661 |
| 2025-03-06 | 3.770 | 3.800 | 3.750 | 3.770 | 3.638 | 21,195,661 |
| 2025-03-05 | 3.780 | 3.790 | 3.710 | 3.770 | 3.638 | 15,071,340 |
| 2025-03-04 | 3.700 | 3.800 | 3.680 | 3.780 | 3.648 | 15,365,181 |
| 2025-03-03 | 3.750 | 3.810 | 3.710 | 3.730 | 3.600 | 17,467,502 |
| 2025-02-28 | 3.860 | 3.880 | 3.710 | 3.720 | 3.590 | 23,496,402 |
| 2025-02-27 | 3.920 | 3.940 | 3.790 | 3.870 | 3.735 | 20,845,600 |
| 2025-02-26 | 3.830 | 3.930 | 3.830 | 3.920 | 3.783 | 28,439,062 |
| 2025-02-25 | 3.800 | 3.870 | 3.770 | 3.850 | 3.716 | 21,852,764 |
| 2025-02-24 | 3.830 | 3.850 | 3.770 | 3.820 | 3.687 | 19,410,100 |
| 2025-02-21 | 3.820 | 3.860 | 3.770 | 3.830 | 3.696 | 20,217,896 |
| 2025-02-20 | 3.840 | 3.850 | 3.790 | 3.840 | 3.706 | 18,643,100 |
| 2025-02-19 | 3.730 | 3.860 | 3.720 | 3.850 | 3.716 | 29,440,796 |
| 2025-02-18 | 3.820 | 3.820 | 3.710 | 3.730 | 3.600 | 16,977,600 |
| 2025-02-17 | 3.750 | 3.820 | 3.740 | 3.810 | 3.677 | 19,801,496 |
| 2025-02-14 | 3.800 | 3.840 | 3.720 | 3.760 | 3.629 | 19,900,396 |
| 2025-02-13 | 3.870 | 3.890 | 3.780 | 3.780 | 3.648 | 19,364,300 |
| 2025-02-12 | 3.840 | 3.860 | 3.790 | 3.860 | 3.725 | 17,839,900 |
| 2025-02-11 | 3.860 | 3.860 | 3.800 | 3.830 | 3.696 | 15,640,100 |
| 2025-02-10 | 3.890 | 3.910 | 3.830 | 3.860 | 3.725 | 19,499,400 |
| 2025-02-07 | 3.840 | 3.900 | 3.810 | 3.870 | 3.735 | 24,976,676 |
| 2025-02-06 | 3.690 | 3.830 | 3.660 | 3.830 | 3.696 | 21,877,400 |
| 2025-02-05 | 3.690 | 3.720 | 3.650 | 3.680 | 3.552 | 11,837,290 |
| 2025-01-27 | 3.750 | 3.770 | 3.650 | 3.660 | 3.532 | 13,203,000 |
| 2025-01-24 | 3.710 | 3.770 | 3.700 | 3.720 | 3.590 | 14,521,702 |
| 2025-01-23 | 3.790 | 3.840 | 3.720 | 3.730 | 3.600 | 13,758,700 |
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.