Xiangyang Automobile Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.240	6.350	6.150	6.220	6.220	7,981,200
2023-10-30	6.290	6.340	6.230	6.250	6.250	9,212,323
2023-10-27	6.290	6.380	6.220	6.320	6.320	8,634,200
2023-10-26	6.140	6.300	6.100	6.290	6.290	10,660,012
2023-10-25	6.040	6.220	6.040	6.180	6.180	9,060,000
2023-10-24	5.910	6.070	5.830	6.030	6.030	10,186,966
2023-10-23	5.990	6.070	5.810	5.850	5.850	10,527,600
2023-10-20	6.000	6.220	5.980	6.030	6.030	10,031,697
2023-10-19	6.160	6.160	6.010	6.020	6.020	9,358,700
2023-10-18	6.220	6.270	6.160	6.160	6.160	9,257,700
2023-10-17	6.380	6.380	6.210	6.260	6.260	12,034,451
2023-10-16	6.470	6.530	6.360	6.390	6.390	11,297,007
2023-10-13	6.510	6.750	6.420	6.440	6.440	17,001,151
2023-10-12	6.460	6.600	6.410	6.550	6.550	15,488,110
2023-10-11	6.570	6.590	6.360	6.460	6.460	17,806,560
2023-10-10	6.690	6.700	6.520	6.560	6.560	12,774,200
2023-10-09	6.600	6.720	6.590	6.670	6.670	17,815,317
2023-09-28	6.540	6.650	6.510	6.600	6.600	12,331,813
2023-09-27	6.500	6.690	6.470	6.540	6.540	13,590,383
2023-09-26	6.510	6.640	6.430	6.570	6.570	13,569,501
2023-09-25	6.610	6.700	6.510	6.540	6.540	13,711,810
2023-09-22	6.440	6.630	6.430	6.620	6.620	14,622,834
2023-09-21	6.500	6.580	6.420	6.470	6.470	12,022,118
2023-09-20	6.650	6.730	6.520	6.530	6.530	13,605,301
2023-09-19	6.750	6.770	6.610	6.620	6.620	14,995,503
2023-09-18	6.550	6.910	6.540	6.820	6.820	25,979,690
2023-09-15	6.670	6.740	6.500	6.550	6.550	19,172,901
2023-09-14	6.810	6.840	6.630	6.680	6.680	20,411,723
2023-09-13	7.060	7.060	6.800	6.890	6.890	24,771,687
2023-09-12	7.020	7.210	6.960	7.090	7.090	38,325,021
2023-09-11	6.810	7.090	6.780	7.050	7.050	40,919,504
2023-09-08	6.680	7.250	6.620	6.950	6.950	52,321,800
2023-09-07	7.040	7.050	6.700	6.720	6.720	37,701,650
2023-09-06	7.120	7.250	7.000	7.060	7.060	38,613,000
2023-09-05	7.410	7.440	7.160	7.200	7.200	56,856,191
2023-09-04	7.250	7.670	7.200	7.540	7.540	84,926,572
2023-09-01	7.300	8.030	7.140	7.680	7.680	121,627,694
2023-08-31	6.590	7.300	6.510	7.300	7.300	26,946,734
2023-08-30	6.780	6.940	6.610	6.640	6.640	25,714,547
2023-08-29	6.370	6.880	6.370	6.850	6.850	28,362,501
2023-08-28	6.630	6.650	6.360	6.390	6.390	17,399,753
2023-08-25	6.440	6.450	6.260	6.310	6.310	13,361,257
2023-08-24	6.610	6.660	6.460	6.480	6.480	14,608,400
2023-08-23	6.630	6.790	6.510	6.620	6.620	16,020,800
2023-08-22	6.620	6.730	6.510	6.670	6.670	12,696,400
2023-08-21	6.650	6.890	6.600	6.600	6.600	17,306,337
2023-08-18	6.760	6.860	6.690	6.750	6.750	21,565,230
2023-08-17	6.470	6.900	6.350	6.790	6.790	29,954,770
2023-08-16	6.600	6.610	6.450	6.470	6.470	13,425,600
2023-08-15	6.700	6.740	6.530	6.580	6.580	13,943,847
2023-08-14	6.660	6.760	6.580	6.750	6.750	12,232,637
2023-08-11	6.690	6.830	6.630	6.700	6.700	19,432,700
2023-08-10	6.750	6.790	6.620	6.670	6.670	17,836,599
2023-08-09	6.800	6.870	6.670	6.780	6.780	14,910,700
2023-08-08	6.930	7.040	6.820	6.870	6.870	18,226,900
2023-08-07	6.900	7.060	6.860	6.900	6.900	20,786,827
2023-08-04	6.890	7.090	6.850	6.950	6.950	31,674,253
2023-08-03	7.000	7.060	6.880	6.890	6.890	27,357,114
2023-08-02	6.880	7.160	6.810	7.100	7.100	44,132,258
2023-08-01	6.980	7.090	6.830	6.940	6.940	25,128,153

← NewerPage 13 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.