Xiangyang Automobile Bearing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.220 | 5.220 | 5.090 | 5.130 | 5.130 | 4,465,514 |
| 2023-05-04 | 5.120 | 5.240 | 5.090 | 5.200 | 5.200 | 6,818,200 |
| 2023-04-28 | 4.990 | 5.120 | 4.990 | 5.110 | 5.110 | 5,195,756 |
| 2023-04-27 | 5.020 | 5.070 | 4.940 | 4.970 | 4.970 | 4,217,900 |
| 2023-04-26 | 4.770 | 5.030 | 4.770 | 5.010 | 5.010 | 5,819,026 |
| 2023-04-25 | 5.030 | 5.080 | 4.810 | 4.890 | 4.890 | 6,145,601 |
| 2023-04-24 | 4.990 | 5.100 | 4.930 | 5.050 | 5.050 | 6,131,037 |
| 2023-04-21 | 5.140 | 5.180 | 4.960 | 4.990 | 4.990 | 5,885,900 |
| 2023-04-20 | 5.200 | 5.200 | 5.080 | 5.110 | 5.110 | 5,503,775 |
| 2023-04-19 | 5.280 | 5.280 | 5.190 | 5.200 | 5.200 | 4,674,730 |
| 2023-04-18 | 5.350 | 5.350 | 5.250 | 5.290 | 5.290 | 4,112,530 |
| 2023-04-17 | 5.330 | 5.380 | 5.320 | 5.330 | 5.330 | 3,943,220 |
| 2023-04-14 | 5.350 | 5.400 | 5.330 | 5.330 | 5.330 | 3,535,638 |
| 2023-04-13 | 5.420 | 5.420 | 5.320 | 5.330 | 5.330 | 4,754,900 |
| 2023-04-12 | 5.440 | 5.510 | 5.360 | 5.420 | 5.420 | 6,276,200 |
| 2023-04-11 | 5.390 | 5.400 | 5.320 | 5.400 | 5.400 | 5,195,842 |
| 2023-04-10 | 5.570 | 5.580 | 5.380 | 5.400 | 5.400 | 6,325,002 |
| 2023-04-07 | 5.480 | 5.560 | 5.470 | 5.550 | 5.550 | 3,734,700 |
| 2023-04-06 | 5.520 | 5.530 | 5.460 | 5.490 | 5.490 | 4,264,900 |
| 2023-04-04 | 5.710 | 5.710 | 5.520 | 5.530 | 5.530 | 9,133,200 |
| 2023-04-03 | 5.790 | 5.820 | 5.680 | 5.720 | 5.720 | 5,447,100 |
| 2023-03-31 | 5.720 | 5.780 | 5.690 | 5.760 | 5.760 | 3,535,852 |
| 2023-03-30 | 5.750 | 5.790 | 5.650 | 5.680 | 5.680 | 4,430,752 |
| 2023-03-29 | 5.820 | 5.870 | 5.740 | 5.750 | 5.750 | 3,659,701 |
| 2023-03-28 | 5.920 | 5.930 | 5.800 | 5.810 | 5.810 | 3,842,300 |
| 2023-03-27 | 5.900 | 5.930 | 5.750 | 5.880 | 5.880 | 7,910,597 |
| 2023-03-24 | 5.910 | 5.950 | 5.870 | 5.900 | 5.900 | 4,593,030 |
| 2023-03-23 | 5.910 | 5.930 | 5.870 | 5.910 | 5.910 | 4,013,410 |
| 2023-03-22 | 5.930 | 5.980 | 5.850 | 5.950 | 5.950 | 6,888,842 |
| 2023-03-21 | 5.770 | 5.930 | 5.750 | 5.920 | 5.920 | 6,920,830 |
| 2023-03-20 | 5.760 | 5.810 | 5.710 | 5.780 | 5.780 | 4,250,200 |
| 2023-03-17 | 5.820 | 5.900 | 5.760 | 5.760 | 5.760 | 4,257,030 |
| 2023-03-16 | 5.870 | 5.900 | 5.790 | 5.800 | 5.800 | 4,756,100 |
| 2023-03-15 | 5.850 | 5.920 | 5.850 | 5.880 | 5.880 | 4,638,200 |
| 2023-03-14 | 5.990 | 5.990 | 5.730 | 5.820 | 5.820 | 7,700,412 |
| 2023-03-13 | 5.970 | 6.030 | 5.890 | 5.950 | 5.950 | 6,236,400 |
| 2023-03-10 | 6.100 | 6.160 | 5.990 | 6.010 | 6.010 | 7,169,806 |
| 2023-03-09 | 6.230 | 6.240 | 6.130 | 6.150 | 6.150 | 3,528,100 |
| 2023-03-08 | 6.170 | 6.220 | 6.130 | 6.210 | 6.210 | 3,919,201 |
| 2023-03-07 | 6.300 | 6.350 | 6.150 | 6.160 | 6.160 | 7,462,601 |
| 2023-03-06 | 6.380 | 6.400 | 6.280 | 6.300 | 6.300 | 5,145,101 |
| 2023-03-03 | 6.350 | 6.400 | 6.340 | 6.370 | 6.370 | 5,798,900 |
| 2023-03-02 | 6.420 | 6.460 | 6.330 | 6.350 | 6.350 | 7,995,298 |
| 2023-03-01 | 6.360 | 6.440 | 6.330 | 6.440 | 6.440 | 6,891,100 |
| 2023-02-28 | 6.330 | 6.400 | 6.310 | 6.380 | 6.380 | 6,386,652 |
| 2023-02-27 | 6.400 | 6.400 | 6.260 | 6.310 | 6.310 | 6,922,519 |
| 2023-02-24 | 6.550 | 6.590 | 6.350 | 6.410 | 6.410 | 11,709,700 |
| 2023-02-23 | 6.430 | 6.570 | 6.430 | 6.500 | 6.500 | 10,279,710 |
| 2023-02-22 | 6.510 | 6.550 | 6.390 | 6.450 | 6.450 | 9,025,801 |
| 2023-02-21 | 6.500 | 6.590 | 6.450 | 6.520 | 6.520 | 10,363,800 |
| 2023-02-20 | 6.410 | 6.510 | 6.330 | 6.500 | 6.500 | 11,119,001 |
| 2023-02-17 | 6.490 | 6.550 | 6.340 | 6.370 | 6.370 | 13,487,312 |
| 2023-02-16 | 6.660 | 6.750 | 6.380 | 6.410 | 6.410 | 18,645,320 |
| 2023-02-15 | 6.820 | 6.880 | 6.690 | 6.700 | 6.700 | 15,082,809 |
| 2023-02-14 | 6.900 | 6.910 | 6.760 | 6.780 | 6.780 | 13,231,739 |
| 2023-02-13 | 6.880 | 6.910 | 6.800 | 6.910 | 6.910 | 11,583,262 |
| 2023-02-10 | 7.000 | 7.020 | 6.850 | 6.930 | 6.930 | 16,199,471 |
| 2023-02-09 | 6.880 | 7.030 | 6.820 | 7.000 | 7.000 | 27,131,626 |
| 2023-02-08 | 6.980 | 6.980 | 6.780 | 6.850 | 6.850 | 13,993,798 |
| 2023-02-07 | 6.890 | 6.950 | 6.770 | 6.940 | 6.940 | 20,564,854 |
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.