Beijing WKW Automotive Parts Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.810 | 3.830 | 3.740 | 3.760 | 3.629 | 12,379,500 |
| 2025-01-21 | 3.850 | 3.890 | 3.800 | 3.840 | 3.706 | 16,240,400 |
| 2025-01-20 | 3.730 | 3.950 | 3.690 | 3.850 | 3.716 | 34,218,100 |
| 2025-01-17 | 3.690 | 3.780 | 3.660 | 3.700 | 3.571 | 15,477,500 |
| 2025-01-16 | 3.730 | 3.740 | 3.660 | 3.710 | 3.581 | 13,901,600 |
| 2025-01-15 | 3.710 | 3.740 | 3.680 | 3.700 | 3.571 | 14,305,600 |
| 2025-01-14 | 3.520 | 3.710 | 3.520 | 3.710 | 3.581 | 22,700,045 |
| 2025-01-13 | 3.530 | 3.550 | 3.460 | 3.510 | 3.388 | 12,892,800 |
| 2025-01-10 | 3.630 | 3.670 | 3.530 | 3.540 | 3.416 | 15,085,800 |
| 2025-01-09 | 3.580 | 3.670 | 3.570 | 3.650 | 3.523 | 16,727,300 |
| 2025-01-08 | 3.650 | 3.650 | 3.490 | 3.610 | 3.484 | 19,306,600 |
| 2025-01-07 | 3.590 | 3.660 | 3.570 | 3.660 | 3.532 | 13,499,400 |
| 2025-01-06 | 3.610 | 3.660 | 3.500 | 3.570 | 3.445 | 20,808,790 |
| 2025-01-03 | 3.800 | 3.830 | 3.610 | 3.620 | 3.494 | 23,608,600 |
| 2025-01-02 | 3.850 | 3.920 | 3.760 | 3.790 | 3.658 | 22,950,300 |
| 2024-12-31 | 3.930 | 3.950 | 3.860 | 3.870 | 3.735 | 21,348,400 |
| 2024-12-30 | 3.960 | 3.990 | 3.840 | 3.920 | 3.783 | 27,213,800 |
| 2024-12-27 | 3.830 | 4.040 | 3.810 | 3.950 | 3.812 | 41,529,090 |
| 2024-12-26 | 3.780 | 3.900 | 3.770 | 3.850 | 3.716 | 27,929,372 |
| 2024-12-25 | 3.860 | 3.900 | 3.670 | 3.780 | 3.648 | 40,862,862 |
| 2024-12-24 | 4.010 | 4.050 | 3.810 | 3.870 | 3.735 | 68,707,970 |
| 2024-12-23 | 3.900 | 3.920 | 3.730 | 3.750 | 3.619 | 22,836,972 |
| 2024-12-20 | 3.900 | 3.930 | 3.860 | 3.890 | 3.754 | 18,897,350 |
| 2024-12-19 | 3.860 | 3.920 | 3.830 | 3.900 | 3.764 | 21,105,800 |
| 2024-12-18 | 3.940 | 3.980 | 3.900 | 3.930 | 3.793 | 19,952,200 |
| 2024-12-17 | 4.100 | 4.100 | 3.910 | 3.930 | 3.793 | 34,407,720 |
| 2024-12-16 | 4.120 | 4.150 | 4.050 | 4.090 | 3.947 | 28,291,190 |
| 2024-12-13 | 4.240 | 4.260 | 4.100 | 4.120 | 3.976 | 36,283,100 |
| 2024-12-12 | 4.240 | 4.290 | 4.150 | 4.260 | 4.111 | 44,107,700 |
| 2024-12-11 | 4.180 | 4.260 | 4.170 | 4.240 | 4.092 | 41,175,162 |
| 2024-12-10 | 4.400 | 4.440 | 4.190 | 4.200 | 4.053 | 64,856,300 |
| 2024-12-09 | 4.340 | 4.350 | 4.180 | 4.250 | 4.102 | 72,017,191 |
| 2024-12-06 | 4.050 | 4.260 | 4.050 | 4.200 | 4.053 | 77,862,993 |
| 2024-12-05 | 3.970 | 4.050 | 3.950 | 4.030 | 3.889 | 30,259,000 |
| 2024-12-04 | 4.050 | 4.060 | 3.940 | 3.970 | 3.831 | 29,813,400 |
| 2024-12-03 | 4.070 | 4.070 | 3.990 | 4.050 | 3.909 | 35,443,477 |
| 2024-12-02 | 3.960 | 4.090 | 3.950 | 4.050 | 3.909 | 51,297,285 |
| 2024-11-29 | 3.850 | 3.970 | 3.810 | 3.960 | 3.822 | 45,069,000 |
| 2024-11-28 | 3.840 | 3.950 | 3.810 | 3.880 | 3.745 | 41,608,850 |
| 2024-11-27 | 3.800 | 3.840 | 3.670 | 3.830 | 3.696 | 33,393,800 |
| 2024-11-26 | 3.820 | 3.890 | 3.780 | 3.810 | 3.677 | 36,441,700 |
| 2024-11-25 | 3.750 | 3.910 | 3.720 | 3.860 | 3.725 | 38,451,262 |
| 2024-11-22 | 3.900 | 3.960 | 3.740 | 3.750 | 3.619 | 44,803,324 |
| 2024-11-21 | 3.980 | 3.980 | 3.850 | 3.920 | 3.783 | 42,800,962 |
| 2024-11-20 | 3.950 | 3.980 | 3.900 | 3.970 | 3.831 | 47,020,064 |
| 2024-11-19 | 3.880 | 3.960 | 3.830 | 3.950 | 3.812 | 56,353,367 |
| 2024-11-18 | 4.120 | 4.140 | 3.810 | 3.840 | 3.706 | 81,584,889 |
| 2024-11-15 | 4.080 | 4.380 | 4.070 | 4.090 | 3.947 | 107,838,993 |
| 2024-11-14 | 4.200 | 4.390 | 4.000 | 4.020 | 3.880 | 109,171,663 |
| 2024-11-13 | 4.440 | 4.660 | 4.250 | 4.270 | 4.121 | 235,076,722 |
| 2024-11-12 | 3.960 | 4.250 | 3.960 | 4.250 | 4.102 | 61,040,996 |
| 2024-11-11 | 3.810 | 3.930 | 3.780 | 3.860 | 3.725 | 96,239,210 |
| 2024-11-08 | 4.160 | 4.310 | 3.810 | 3.890 | 3.754 | 195,220,950 |
| 2024-11-07 | 3.690 | 3.930 | 3.660 | 3.930 | 3.793 | 65,478,179 |
| 2024-11-06 | 3.470 | 3.640 | 3.400 | 3.570 | 3.445 | 73,179,527 |
| 2024-11-05 | 3.370 | 3.460 | 3.350 | 3.450 | 3.330 | 46,058,360 |
| 2024-11-04 | 3.230 | 3.440 | 3.230 | 3.410 | 3.291 | 54,278,322 |
| 2024-11-01 | 3.360 | 3.360 | 3.210 | 3.220 | 3.108 | 32,923,400 |
| 2024-10-31 | 3.270 | 3.400 | 3.240 | 3.360 | 3.243 | 43,735,548 |
| 2024-10-30 | 3.170 | 3.290 | 3.170 | 3.260 | 3.146 | 27,309,703 |
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.