Xiangyang Automobile Bearing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.590 | 3.720 | 3.570 | 3.710 | 3.710 | 6,282,000 |
| 2024-07-25 | 3.500 | 3.600 | 3.450 | 3.570 | 3.570 | 4,583,800 |
| 2024-07-24 | 3.610 | 3.640 | 3.510 | 3.520 | 3.520 | 6,224,700 |
| 2024-07-23 | 3.610 | 3.700 | 3.590 | 3.630 | 3.630 | 6,608,000 |
| 2024-07-22 | 3.620 | 3.630 | 3.560 | 3.600 | 3.600 | 4,199,500 |
| 2024-07-19 | 3.580 | 3.650 | 3.560 | 3.610 | 3.610 | 3,716,600 |
| 2024-07-18 | 3.680 | 3.680 | 3.570 | 3.610 | 3.610 | 5,163,100 |
| 2024-07-17 | 3.790 | 3.820 | 3.680 | 3.680 | 3.680 | 4,334,300 |
| 2024-07-16 | 3.700 | 3.810 | 3.680 | 3.760 | 3.760 | 6,269,500 |
| 2024-07-15 | 3.770 | 3.860 | 3.720 | 3.740 | 3.740 | 5,096,800 |
| 2024-07-12 | 3.890 | 3.950 | 3.820 | 3.860 | 3.860 | 6,766,600 |
| 2024-07-11 | 3.680 | 3.850 | 3.680 | 3.840 | 3.840 | 8,122,301 |
| 2024-07-10 | 3.640 | 3.710 | 3.620 | 3.630 | 3.630 | 4,058,400 |
| 2024-07-09 | 3.580 | 3.640 | 3.500 | 3.620 | 3.620 | 5,263,301 |
| 2024-07-08 | 3.680 | 3.700 | 3.560 | 3.580 | 3.580 | 5,683,500 |
| 2024-07-05 | 3.640 | 3.710 | 3.580 | 3.690 | 3.690 | 3,956,100 |
| 2024-07-04 | 3.780 | 3.790 | 3.650 | 3.660 | 3.660 | 5,109,600 |
| 2024-07-03 | 3.860 | 3.890 | 3.740 | 3.770 | 3.770 | 4,318,500 |
| 2024-07-02 | 3.750 | 3.860 | 3.750 | 3.820 | 3.820 | 4,507,701 |
| 2024-07-01 | 3.740 | 3.790 | 3.690 | 3.770 | 3.770 | 4,619,900 |
| 2024-06-28 | 3.750 | 3.820 | 3.740 | 3.760 | 3.760 | 5,662,900 |
| 2024-06-27 | 3.840 | 3.890 | 3.750 | 3.750 | 3.750 | 4,291,400 |
| 2024-06-26 | 3.730 | 3.850 | 3.660 | 3.840 | 3.840 | 6,068,302 |
| 2024-06-25 | 3.600 | 3.790 | 3.590 | 3.730 | 3.730 | 6,710,100 |
| 2024-06-24 | 3.770 | 3.810 | 3.610 | 3.620 | 3.620 | 8,095,000 |
| 2024-06-21 | 3.800 | 3.850 | 3.750 | 3.810 | 3.810 | 3,483,800 |
| 2024-06-20 | 3.980 | 4.000 | 3.810 | 3.830 | 3.830 | 5,775,100 |
| 2024-06-19 | 4.060 | 4.080 | 3.960 | 3.960 | 3.960 | 4,951,000 |
| 2024-06-18 | 3.840 | 4.030 | 3.790 | 4.020 | 4.020 | 8,293,000 |
| 2024-06-17 | 3.900 | 3.920 | 3.800 | 3.830 | 3.830 | 4,565,507 |
| 2024-06-14 | 3.930 | 3.930 | 3.800 | 3.890 | 3.890 | 5,195,988 |
| 2024-06-13 | 4.030 | 4.050 | 3.890 | 3.900 | 3.900 | 6,766,600 |
| 2024-06-12 | 3.890 | 4.020 | 3.890 | 4.000 | 4.000 | 6,554,700 |
| 2024-06-11 | 3.960 | 3.980 | 3.730 | 3.910 | 3.910 | 9,316,400 |
| 2024-06-07 | 3.740 | 3.950 | 3.740 | 3.910 | 3.910 | 12,660,446 |
| 2024-06-06 | 4.030 | 4.060 | 3.670 | 3.710 | 3.710 | 18,696,458 |
| 2024-06-05 | 4.090 | 4.110 | 3.990 | 4.030 | 4.030 | 6,568,901 |
| 2024-06-04 | 4.210 | 4.210 | 4.040 | 4.090 | 4.090 | 8,553,978 |
| 2024-06-03 | 4.400 | 4.430 | 4.150 | 4.210 | 4.210 | 10,325,878 |
| 2024-05-31 | 4.380 | 4.420 | 4.290 | 4.390 | 4.390 | 7,820,900 |
| 2024-05-30 | 4.250 | 4.370 | 4.160 | 4.350 | 4.350 | 11,047,856 |
| 2024-05-29 | 4.050 | 4.320 | 3.990 | 4.260 | 4.260 | 15,878,000 |
| 2024-05-28 | 4.450 | 4.480 | 4.380 | 4.400 | 4.400 | 4,513,400 |
| 2024-05-27 | 4.490 | 4.490 | 4.370 | 4.470 | 4.470 | 4,857,900 |
| 2024-05-24 | 4.510 | 4.560 | 4.450 | 4.460 | 4.460 | 4,950,800 |
| 2024-05-23 | 4.650 | 4.650 | 4.510 | 4.520 | 4.520 | 5,623,200 |
| 2024-05-22 | 4.610 | 4.680 | 4.590 | 4.660 | 4.660 | 5,040,600 |
| 2024-05-21 | 4.690 | 4.710 | 4.550 | 4.620 | 4.620 | 8,334,920 |
| 2024-05-20 | 4.760 | 4.820 | 4.690 | 4.710 | 4.710 | 8,165,100 |
| 2024-05-17 | 4.760 | 4.780 | 4.680 | 4.770 | 4.770 | 5,751,901 |
| 2024-05-16 | 4.730 | 4.850 | 4.730 | 4.740 | 4.740 | 8,156,200 |
| 2024-05-15 | 4.670 | 4.800 | 4.610 | 4.730 | 4.730 | 8,664,100 |
| 2024-05-14 | 4.640 | 4.720 | 4.590 | 4.680 | 4.680 | 6,938,501 |
| 2024-05-13 | 4.700 | 4.700 | 4.550 | 4.570 | 4.570 | 8,284,900 |
| 2024-05-10 | 4.860 | 4.870 | 4.690 | 4.730 | 4.730 | 7,651,700 |
| 2024-05-09 | 4.860 | 4.940 | 4.830 | 4.840 | 4.840 | 7,290,820 |
| 2024-05-08 | 4.980 | 4.990 | 4.820 | 4.840 | 4.840 | 9,421,720 |
| 2024-05-07 | 4.960 | 5.030 | 4.890 | 4.980 | 4.980 | 6,483,297 |
| 2024-05-06 | 4.900 | 4.990 | 4.890 | 4.960 | 4.960 | 7,117,100 |
| 2024-04-30 | 4.950 | 4.960 | 4.780 | 4.860 | 4.860 | 8,229,345 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.