Xiangyang Automobile Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	6.110	6.580	6.110	6.320	6.320	29,930,908
2024-01-23	6.420	6.470	6.000	6.240	6.240	44,095,399
2024-01-22	7.050	7.230	6.550	6.670	6.670	48,478,334
2024-01-19	7.150	7.450	7.000	7.280	7.280	57,281,132
2024-01-18	7.020	7.500	6.910	7.370	7.370	72,571,203
2024-01-17	7.020	7.290	6.970	7.050	7.050	45,413,126
2024-01-16	6.970	7.090	6.840	6.970	6.970	19,179,535
2024-01-15	6.940	7.190	6.830	6.980	6.980	31,131,793
2024-01-12	6.930	7.350	6.860	7.030	7.030	48,156,195
2024-01-11	6.730	6.930	6.600	6.930	6.930	21,533,100
2024-01-10	6.760	6.970	6.740	6.810	6.810	18,059,429
2024-01-09	6.730	7.030	6.730	6.870	6.870	20,660,228
2024-01-08	6.880	6.950	6.730	6.730	6.730	17,341,026
2024-01-05	7.020	7.120	6.840	6.900	6.900	29,201,004
2024-01-04	6.950	7.130	6.890	7.010	7.010	39,263,590
2024-01-03	7.150	7.260	6.910	6.960	6.960	60,043,972
2024-01-02	6.480	7.120	6.450	7.120	7.120	15,645,407
2023-12-29	6.380	6.480	6.370	6.470	6.470	5,319,445
2023-12-28	6.330	6.430	6.210	6.390	6.390	5,736,900
2023-12-27	6.290	6.320	6.200	6.300	6.300	6,009,900
2023-12-26	6.450	6.460	6.230	6.250	6.250	6,078,199
2023-12-25	6.470	6.490	6.310	6.460	6.460	7,579,999
2023-12-22	6.640	6.640	6.440	6.460	6.460	6,262,400
2023-12-21	6.480	6.610	6.400	6.580	6.580	6,529,170
2023-12-20	6.570	6.720	6.530	6.530	6.530	5,468,200
2023-12-19	6.630	6.650	6.540	6.620	6.620	5,343,200
2023-12-18	6.700	6.750	6.620	6.650	6.650	6,421,500
2023-12-15	6.810	6.820	6.680	6.700	6.700	6,338,800
2023-12-14	6.760	6.830	6.700	6.770	6.770	10,332,496
2023-12-13	6.660	6.880	6.580	6.780	6.780	11,804,224
2023-12-12	6.610	6.680	6.560	6.650	6.650	9,209,333
2023-12-11	6.410	6.620	6.380	6.610	6.610	13,289,882
2023-12-08	6.660	6.730	6.410	6.430	6.430	11,614,233
2023-12-07	6.720	6.790	6.620	6.620	6.620	14,153,700
2023-12-06	6.680	6.930	6.650	6.760	6.760	15,053,744
2023-12-05	7.010	7.150	6.760	6.760	6.760	20,920,900
2023-12-04	6.790	6.920	6.770	6.880	6.880	11,076,100
2023-12-01	6.860	6.880	6.710	6.810	6.810	12,240,506
2023-11-30	6.960	7.050	6.790	6.870	6.870	15,165,962
2023-11-29	6.980	7.030	6.870	6.910	6.910	11,431,100
2023-11-28	6.800	6.990	6.800	6.970	6.970	17,723,400
2023-11-27	6.720	6.870	6.700	6.830	6.830	14,066,333
2023-11-24	6.850	6.860	6.680	6.720	6.720	8,844,600
2023-11-23	6.700	6.900	6.690	6.880	6.880	11,856,800
2023-11-22	6.830	6.830	6.660	6.680	6.680	9,911,100
2023-11-21	6.860	6.950	6.810	6.840	6.840	12,804,365
2023-11-20	6.830	6.930	6.780	6.890	6.890	13,023,498
2023-11-17	6.610	6.840	6.610	6.830	6.830	16,510,200
2023-11-16	6.700	6.710	6.610	6.640	6.640	7,063,900
2023-11-15	6.610	6.710	6.540	6.700	6.700	13,666,600
2023-11-14	6.550	6.620	6.490	6.620	6.620	9,517,400
2023-11-13	6.460	6.600	6.460	6.570	6.570	6,240,497
2023-11-10	6.520	6.560	6.410	6.480	6.480	5,542,600
2023-11-09	6.560	6.600	6.440	6.510	6.510	8,645,443
2023-11-08	6.620	6.650	6.550	6.610	6.610	12,025,889
2023-11-07	6.540	6.670	6.510	6.650	6.650	14,296,847
2023-11-06	6.400	6.580	6.370	6.570	6.570	20,649,480
2023-11-03	6.360	6.540	6.300	6.440	6.440	22,146,980
2023-11-02	6.270	6.370	6.250	6.270	6.270	8,911,008
2023-11-01	6.250	6.310	6.180	6.270	6.270	7,022,482

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.