Xiangyang Automobile Bearing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.760 | 4.910 | 4.720 | 4.900 | 4.900 | 9,426,389 |
| 2024-04-26 | 4.810 | 4.810 | 4.550 | 4.700 | 4.700 | 10,362,100 |
| 2024-04-25 | 4.760 | 4.830 | 4.700 | 4.720 | 4.720 | 7,927,200 |
| 2024-04-24 | 4.490 | 4.760 | 4.490 | 4.730 | 4.730 | 13,644,521 |
| 2024-04-23 | 4.380 | 4.560 | 4.380 | 4.480 | 4.480 | 8,479,151 |
| 2024-04-22 | 4.500 | 4.510 | 4.300 | 4.370 | 4.370 | 7,774,700 |
| 2024-04-19 | 4.600 | 4.620 | 4.450 | 4.480 | 4.480 | 7,003,500 |
| 2024-04-18 | 4.580 | 4.700 | 4.460 | 4.590 | 4.590 | 11,339,280 |
| 2024-04-17 | 4.210 | 4.560 | 4.200 | 4.560 | 4.560 | 14,272,826 |
| 2024-04-16 | 4.680 | 4.680 | 4.280 | 4.280 | 4.280 | 16,865,500 |
| 2024-04-15 | 5.150 | 5.200 | 4.650 | 4.760 | 4.760 | 17,667,104 |
| 2024-04-12 | 5.210 | 5.300 | 5.140 | 5.150 | 5.150 | 7,450,000 |
| 2024-04-11 | 5.210 | 5.310 | 5.150 | 5.230 | 5.230 | 6,926,514 |
| 2024-04-10 | 5.430 | 5.480 | 5.180 | 5.250 | 5.250 | 10,420,529 |
| 2024-04-09 | 5.300 | 5.440 | 5.300 | 5.430 | 5.430 | 6,626,758 |
| 2024-04-08 | 5.430 | 5.470 | 5.330 | 5.330 | 5.330 | 10,781,697 |
| 2024-04-03 | 5.630 | 5.670 | 5.370 | 5.420 | 5.420 | 11,361,846 |
| 2024-04-02 | 5.730 | 5.770 | 5.590 | 5.630 | 5.630 | 8,351,850 |
| 2024-04-01 | 5.550 | 5.740 | 5.550 | 5.730 | 5.730 | 11,045,558 |
| 2024-03-29 | 5.470 | 5.610 | 5.450 | 5.550 | 5.550 | 6,727,000 |
| 2024-03-28 | 5.260 | 5.530 | 5.250 | 5.460 | 5.460 | 12,944,500 |
| 2024-03-27 | 5.670 | 5.670 | 5.290 | 5.300 | 5.300 | 16,247,037 |
| 2024-03-26 | 5.580 | 5.710 | 5.540 | 5.670 | 5.670 | 12,032,272 |
| 2024-03-25 | 5.800 | 5.850 | 5.600 | 5.630 | 5.630 | 15,316,658 |
| 2024-03-22 | 5.960 | 5.970 | 5.740 | 5.840 | 5.840 | 20,461,470 |
| 2024-03-21 | 5.920 | 6.050 | 5.860 | 5.990 | 5.990 | 22,258,657 |
| 2024-03-20 | 5.780 | 6.060 | 5.770 | 5.910 | 5.910 | 27,199,544 |
| 2024-03-19 | 5.750 | 5.870 | 5.700 | 5.780 | 5.780 | 20,196,045 |
| 2024-03-18 | 5.710 | 5.790 | 5.700 | 5.750 | 5.750 | 16,637,778 |
| 2024-03-15 | 5.540 | 5.710 | 5.500 | 5.700 | 5.700 | 18,756,037 |
| 2024-03-14 | 5.650 | 5.720 | 5.460 | 5.570 | 5.570 | 17,686,221 |
| 2024-03-13 | 5.610 | 5.740 | 5.570 | 5.680 | 5.680 | 22,563,631 |
| 2024-03-12 | 5.520 | 5.770 | 5.500 | 5.640 | 5.640 | 25,998,511 |
| 2024-03-11 | 5.440 | 5.530 | 5.380 | 5.520 | 5.520 | 16,503,200 |
| 2024-03-08 | 5.430 | 5.500 | 5.370 | 5.450 | 5.450 | 14,890,600 |
| 2024-03-07 | 5.460 | 5.810 | 5.430 | 5.520 | 5.520 | 26,837,513 |
| 2024-03-06 | 5.380 | 5.490 | 5.360 | 5.440 | 5.440 | 16,807,193 |
| 2024-03-05 | 5.320 | 5.470 | 5.260 | 5.420 | 5.420 | 17,679,875 |
| 2024-03-04 | 5.400 | 5.440 | 5.240 | 5.380 | 5.380 | 14,681,800 |
| 2024-03-01 | 5.500 | 5.550 | 5.350 | 5.450 | 5.450 | 18,218,117 |
| 2024-02-29 | 5.130 | 5.500 | 5.000 | 5.490 | 5.490 | 28,980,400 |
| 2024-02-28 | 5.840 | 5.900 | 5.310 | 5.310 | 5.310 | 49,059,511 |
| 2024-02-27 | 5.420 | 6.030 | 5.380 | 5.900 | 5.900 | 54,214,787 |
| 2024-02-26 | 5.410 | 5.620 | 5.360 | 5.480 | 5.480 | 33,322,282 |
| 2024-02-23 | 5.160 | 5.450 | 5.110 | 5.370 | 5.370 | 32,387,147 |
| 2024-02-22 | 5.090 | 5.380 | 4.940 | 5.220 | 5.220 | 37,543,455 |
| 2024-02-21 | 4.560 | 5.090 | 4.550 | 5.090 | 5.090 | 18,456,383 |
| 2024-02-20 | 4.510 | 4.660 | 4.360 | 4.630 | 4.630 | 18,046,799 |
| 2024-02-19 | 4.600 | 4.600 | 4.350 | 4.500 | 4.500 | 19,787,210 |
| 2024-02-08 | 4.070 | 4.380 | 3.780 | 4.350 | 4.350 | 23,701,537 |
| 2024-02-07 | 4.510 | 4.540 | 4.040 | 4.080 | 4.080 | 30,067,332 |
| 2024-02-06 | 4.380 | 4.770 | 4.380 | 4.490 | 4.490 | 33,930,780 |
| 2024-02-05 | 5.400 | 5.450 | 4.870 | 4.870 | 4.870 | 28,296,400 |
| 2024-02-02 | 4.950 | 5.410 | 4.930 | 5.410 | 5.410 | 13,980,842 |
| 2024-02-01 | 5.000 | 5.070 | 4.830 | 4.920 | 4.920 | 16,869,338 |
| 2024-01-31 | 5.490 | 5.780 | 5.100 | 5.100 | 5.100 | 25,211,073 |
| 2024-01-30 | 5.560 | 5.940 | 5.340 | 5.670 | 5.670 | 22,404,265 |
| 2024-01-29 | 6.350 | 6.420 | 5.740 | 5.760 | 5.760 | 28,776,071 |
| 2024-01-26 | 6.470 | 6.650 | 6.340 | 6.360 | 6.360 | 21,225,284 |
| 2024-01-25 | 6.300 | 6.530 | 6.000 | 6.450 | 6.450 | 31,045,009 |
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.