Xiangyang Automobile Bearing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6.830 | 7.070 | 6.740 | 6.990 | 6.990 | 30,307,210 |
| 2023-07-28 | 6.800 | 6.970 | 6.570 | 6.860 | 6.860 | 38,841,308 |
| 2023-07-27 | 6.700 | 7.020 | 6.700 | 6.860 | 6.860 | 48,430,402 |
| 2023-07-26 | 6.940 | 6.950 | 6.650 | 6.680 | 6.680 | 49,430,028 |
| 2023-07-25 | 6.980 | 7.290 | 6.900 | 6.940 | 6.940 | 49,832,861 |
| 2023-07-24 | 7.140 | 7.450 | 7.030 | 7.030 | 7.030 | 60,845,904 |
| 2023-07-21 | 8.300 | 8.450 | 7.810 | 7.810 | 7.810 | 66,568,914 |
| 2023-07-20 | 7.900 | 8.980 | 7.830 | 8.680 | 8.680 | 120,765,393 |
| 2023-07-19 | 7.500 | 8.400 | 7.210 | 8.180 | 8.180 | 113,034,478 |
| 2023-07-18 | 7.470 | 7.790 | 7.220 | 7.640 | 7.640 | 78,050,953 |
| 2023-07-17 | 7.280 | 7.450 | 7.200 | 7.450 | 7.450 | 34,657,264 |
| 2023-07-14 | 7.200 | 7.490 | 7.090 | 7.410 | 7.410 | 45,104,350 |
| 2023-07-13 | 7.200 | 7.410 | 7.190 | 7.280 | 7.280 | 43,282,161 |
| 2023-07-12 | 7.550 | 7.650 | 7.330 | 7.350 | 7.350 | 63,371,171 |
| 2023-07-11 | 7.410 | 7.530 | 7.220 | 7.430 | 7.430 | 49,488,230 |
| 2023-07-10 | 7.740 | 7.800 | 7.330 | 7.370 | 7.370 | 59,058,157 |
| 2023-07-07 | 7.830 | 8.190 | 7.560 | 7.720 | 7.720 | 93,952,914 |
| 2023-07-06 | 7.400 | 8.470 | 7.290 | 8.200 | 8.200 | 128,377,968 |
| 2023-07-05 | 8.120 | 8.620 | 8.100 | 8.100 | 8.100 | 85,172,945 |
| 2023-07-04 | 8.960 | 9.770 | 8.440 | 9.000 | 9.000 | 161,653,104 |
| 2023-07-03 | 8.880 | 8.880 | 8.680 | 8.880 | 8.880 | 53,122,823 |
| 2023-06-30 | 7.910 | 8.070 | 7.810 | 8.070 | 8.070 | 56,328,648 |
| 2023-06-29 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 12,849,364 |
| 2023-06-28 | 5.970 | 6.670 | 5.960 | 6.670 | 6.670 | 33,157,342 |
| 2023-06-27 | 6.150 | 6.220 | 5.770 | 6.060 | 6.060 | 31,625,151 |
| 2023-06-26 | 5.900 | 6.610 | 5.850 | 6.130 | 6.130 | 45,602,607 |
| 2023-06-21 | 5.920 | 6.140 | 5.920 | 6.010 | 6.010 | 30,154,509 |
| 2023-06-20 | 5.900 | 6.050 | 5.720 | 5.890 | 5.890 | 22,399,165 |
| 2023-06-19 | 5.800 | 6.050 | 5.750 | 5.770 | 5.770 | 12,767,001 |
| 2023-06-16 | 5.870 | 5.970 | 5.790 | 5.860 | 5.860 | 14,076,411 |
| 2023-06-15 | 5.730 | 5.980 | 5.660 | 5.860 | 5.860 | 15,107,954 |
| 2023-06-14 | 5.700 | 5.800 | 5.650 | 5.760 | 5.760 | 11,495,210 |
| 2023-06-13 | 5.670 | 5.790 | 5.610 | 5.730 | 5.730 | 16,321,120 |
| 2023-06-12 | 5.440 | 5.710 | 5.410 | 5.670 | 5.670 | 17,926,884 |
| 2023-06-09 | 5.320 | 5.480 | 5.320 | 5.440 | 5.440 | 7,219,100 |
| 2023-06-08 | 5.380 | 5.460 | 5.320 | 5.330 | 5.330 | 6,686,000 |
| 2023-06-07 | 5.390 | 5.430 | 5.310 | 5.380 | 5.380 | 6,177,499 |
| 2023-06-06 | 5.520 | 5.540 | 5.390 | 5.400 | 5.400 | 9,267,824 |
| 2023-06-05 | 5.580 | 5.650 | 5.520 | 5.540 | 5.540 | 8,743,300 |
| 2023-06-02 | 5.480 | 5.580 | 5.450 | 5.540 | 5.540 | 8,579,704 |
| 2023-06-01 | 5.420 | 5.530 | 5.410 | 5.470 | 5.470 | 6,832,851 |
| 2023-05-31 | 5.450 | 5.530 | 5.420 | 5.460 | 5.460 | 7,962,590 |
| 2023-05-30 | 5.500 | 5.650 | 5.470 | 5.520 | 5.520 | 10,812,170 |
| 2023-05-29 | 5.580 | 5.620 | 5.480 | 5.510 | 5.510 | 12,375,615 |
| 2023-05-26 | 5.590 | 5.750 | 5.440 | 5.630 | 5.630 | 19,512,444 |
| 2023-05-25 | 5.600 | 5.700 | 5.490 | 5.560 | 5.560 | 19,514,344 |
| 2023-05-24 | 5.630 | 5.860 | 5.530 | 5.730 | 5.730 | 27,179,237 |
| 2023-05-23 | 6.140 | 6.140 | 5.650 | 5.730 | 5.730 | 33,564,368 |
| 2023-05-22 | 5.600 | 6.150 | 5.540 | 5.900 | 5.900 | 39,891,803 |
| 2023-05-19 | 5.800 | 5.920 | 5.580 | 5.700 | 5.700 | 33,444,771 |
| 2023-05-18 | 5.300 | 5.820 | 5.290 | 5.820 | 5.820 | 16,854,526 |
| 2023-05-17 | 5.200 | 5.310 | 5.180 | 5.290 | 5.290 | 4,542,312 |
| 2023-05-16 | 5.260 | 5.280 | 5.170 | 5.200 | 5.200 | 3,896,812 |
| 2023-05-15 | 5.200 | 5.260 | 5.160 | 5.260 | 5.260 | 3,435,900 |
| 2023-05-12 | 5.290 | 5.310 | 5.170 | 5.200 | 5.200 | 5,215,200 |
| 2023-05-11 | 5.230 | 5.300 | 5.170 | 5.280 | 5.280 | 5,722,400 |
| 2023-05-10 | 5.100 | 5.260 | 5.060 | 5.230 | 5.230 | 6,909,801 |
| 2023-05-09 | 5.170 | 5.170 | 5.070 | 5.080 | 5.080 | 4,320,259 |
| 2023-05-08 | 5.170 | 5.230 | 5.130 | 5.160 | 5.160 | 3,565,248 |
| 2023-05-05 | 5.220 | 5.220 | 5.090 | 5.130 | 5.130 | 4,465,514 |
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.