Beijing WKW Automotive Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.170	3.290	3.170	3.260	3.146	27,309,703
2024-10-29	3.320	3.320	3.200	3.210	3.098	25,259,200
2024-10-28	3.190	3.280	3.180	3.280	3.166	26,122,100
2024-10-25	3.130	3.180	3.130	3.180	3.069	20,233,397
2024-10-24	3.140	3.140	3.100	3.130	3.021	12,573,497
2024-10-23	3.130	3.180	3.100	3.140	3.030	21,535,600
2024-10-22	3.070	3.140	3.020	3.130	3.021	23,942,700
2024-10-21	3.080	3.100	3.050	3.060	2.953	22,987,014
2024-10-18	3.030	3.130	3.000	3.080	2.973	23,908,877
2024-10-17	3.050	3.100	3.020	3.020	2.915	17,379,600
2024-10-16	3.030	3.070	3.020	3.040	2.934	15,859,673
2024-10-15	3.120	3.120	3.050	3.050	2.944	20,997,396
2024-10-14	3.100	3.130	3.030	3.130	3.021	22,494,698
2024-10-11	3.180	3.180	3.040	3.080	2.973	22,632,500
2024-10-10	3.230	3.290	3.110	3.190	3.079	30,243,946
2024-10-09	3.380	3.380	3.180	3.200	3.088	54,043,345
2024-10-08	3.550	3.550	3.230	3.440	3.320	70,455,273
2024-09-30	3.060	3.250	3.010	3.230	3.117	55,583,044
2024-09-27	2.890	3.000	2.880	2.960	2.857	27,816,400
2024-09-26	2.790	2.860	2.780	2.860	2.760	22,916,592
2024-09-25	2.760	2.850	2.750	2.800	2.702	19,336,428
2024-09-24	2.660	2.750	2.660	2.750	2.654	16,332,700
2024-09-23	2.630	2.680	2.600	2.670	2.577	10,591,075
2024-09-20	2.610	2.650	2.590	2.640	2.548	8,532,600
2024-09-19	2.560	2.630	2.550	2.620	2.529	9,558,864
2024-09-18	2.550	2.560	2.500	2.550	2.461	7,653,954
2024-09-13	2.610	2.610	2.540	2.550	2.461	8,883,822
2024-09-12	2.610	2.650	2.600	2.610	2.519	8,358,700
2024-09-11	2.610	2.640	2.600	2.620	2.529	7,019,212
2024-09-10	2.610	2.640	2.560	2.630	2.538	8,820,011
2024-09-09	2.630	2.650	2.600	2.610	2.519	10,831,999
2024-09-06	2.680	2.710	2.640	2.650	2.558	9,549,800
2024-09-05	2.650	2.700	2.650	2.690	2.596	8,294,800
2024-09-04	2.660	2.690	2.650	2.660	2.567	10,319,900
2024-09-03	2.650	2.700	2.650	2.680	2.586	10,107,375
2024-09-02	2.720	2.740	2.660	2.660	2.567	15,010,800
2024-08-30	2.690	2.780	2.680	2.730	2.635	24,884,238
2024-08-29	2.680	2.730	2.650	2.710	2.615	14,386,600
2024-08-28	2.690	2.750	2.660	2.710	2.615	13,724,475
2024-08-27	2.760	2.760	2.700	2.700	2.606	7,970,900
2024-08-26	2.680	2.770	2.670	2.760	2.664	8,705,400
2024-08-23	2.690	2.710	2.660	2.690	2.596	9,272,300
2024-08-22	2.760	2.790	2.700	2.710	2.615	9,770,700
2024-08-21	2.800	2.800	2.760	2.770	2.673	6,096,000
2024-08-20	2.860	2.870	2.780	2.800	2.702	8,179,600
2024-08-19	2.850	2.880	2.830	2.860	2.760	7,823,800
2024-08-16	2.850	2.870	2.830	2.850	2.751	8,304,489
2024-08-15	2.830	2.860	2.800	2.840	2.741	10,720,422
2024-08-14	2.820	2.850	2.820	2.820	2.722	6,371,400
2024-08-13	2.810	2.840	2.790	2.840	2.741	8,706,515
2024-08-12	2.820	2.830	2.800	2.810	2.712	8,637,229
2024-08-09	2.860	2.890	2.830	2.840	2.741	10,406,100
2024-08-08	2.840	2.870	2.810	2.860	2.760	8,654,434
2024-08-07	2.850	2.880	2.840	2.850	2.751	8,359,400
2024-08-06	2.860	2.900	2.830	2.870	2.770	9,116,338
2024-08-05	2.910	2.940	2.850	2.850	2.751	13,760,773
2024-08-02	2.970	2.980	2.920	2.930	2.828	12,587,815
2024-08-01	2.950	2.990	2.940	2.970	2.866	13,968,100
2024-07-31	2.860	2.960	2.860	2.950	2.847	16,648,500
2024-07-30	2.860	2.880	2.840	2.860	2.760	10,605,600

← NewerPage 9 of 21 · 1,213 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.