Xiangyang Automobile Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.920	7.050	6.840	6.870	6.870	27,975,172
2023-02-03	6.920	7.140	6.870	7.020	7.020	35,068,086
2023-02-02	6.910	7.260	6.850	6.920	6.920	47,943,811
2023-02-01	6.690	7.050	6.690	6.990	6.990	59,006,395
2023-01-31	6.730	7.380	6.420	6.840	6.840	83,333,155
2023-01-30	6.240	6.710	6.190	6.710	6.710	28,603,022
2023-01-20	5.990	6.150	5.990	6.100	6.100	9,366,000
2023-01-19	5.990	6.030	5.950	5.980	5.980	6,471,315
2023-01-18	6.070	6.100	5.960	5.990	5.990	9,031,283
2023-01-17	6.150	6.370	6.030	6.040	6.040	18,719,900
2023-01-16	6.010	6.120	5.950	6.090	6.090	11,015,083
2023-01-13	6.020	6.180	6.000	6.050	6.050	10,626,758
2023-01-12	6.070	6.120	5.980	6.030	6.030	9,504,247
2023-01-11	6.150	6.190	6.010	6.010	6.010	13,913,071
2023-01-10	6.060	6.230	5.950	6.140	6.140	24,099,375
2023-01-09	5.980	6.160	5.970	6.060	6.060	12,190,482
2023-01-06	5.880	6.100	5.870	5.980	5.980	13,714,943
2023-01-05	5.860	5.990	5.850	5.920	5.920	13,007,340
2023-01-04	5.830	5.900	5.760	5.840	5.840	9,233,900
2023-01-03	5.630	5.830	5.600	5.790	5.790	10,272,700
2022-12-30	5.690	5.750	5.610	5.650	5.650	6,257,158
2022-12-29	5.680	5.800	5.620	5.640	5.640	6,816,177
2022-12-28	5.750	5.750	5.620	5.680	5.680	7,350,998
2022-12-27	5.860	5.940	5.750	5.810	5.810	7,171,868
2022-12-26	5.760	5.890	5.730	5.870	5.870	7,192,079
2022-12-23	5.670	5.800	5.550	5.780	5.780	7,929,392
2022-12-22	5.970	6.000	5.610	5.720	5.720	12,696,630
2022-12-21	6.120	6.160	5.940	5.970	5.970	10,580,326
2022-12-20	5.940	6.200	5.840	6.180	6.180	15,742,974
2022-12-19	6.000	6.140	5.930	5.980	5.980	8,696,574
2022-12-16	6.180	6.180	6.010	6.020	6.020	11,063,600
2022-12-15	6.100	6.250	6.020	6.230	6.230	12,304,362
2022-12-14	6.130	6.200	6.050	6.090	6.090	11,164,536
2022-12-13	6.130	6.300	6.120	6.160	6.160	11,030,400
2022-12-12	6.330	6.380	6.110	6.140	6.140	16,749,060
2022-12-09	6.450	6.480	6.330	6.350	6.350	12,219,082
2022-12-08	6.460	6.570	6.420	6.450	6.450	12,760,182
2022-12-07	6.720	6.770	6.510	6.520	6.520	24,608,177
2022-12-06	6.600	6.820	6.400	6.790	6.790	31,923,362
2022-12-05	6.600	6.730	6.560	6.610	6.610	21,063,215
2022-12-02	6.580	6.660	6.520	6.590	6.590	18,887,880
2022-12-01	6.750	6.790	6.560	6.690	6.690	36,149,179
2022-11-30	6.430	6.830	6.360	6.780	6.780	51,807,626
2022-11-29	6.310	6.450	6.300	6.430	6.430	18,514,461
2022-11-28	6.310	6.480	6.150	6.470	6.470	22,804,293
2022-11-25	6.400	6.500	6.290	6.360	6.360	23,766,776
2022-11-24	6.600	6.730	6.480	6.520	6.520	28,769,130
2022-11-23	6.480	6.690	6.420	6.580	6.580	38,535,855
2022-11-22	6.410	6.960	6.390	6.660	6.660	79,263,168
2022-11-21	5.920	6.510	5.810	6.510	6.510	47,273,452
2022-11-18	6.110	6.140	5.900	5.920	5.920	15,026,225
2022-11-17	6.080	6.130	6.030	6.110	6.110	10,157,900
2022-11-16	6.300	6.330	6.090	6.140	6.140	16,490,140
2022-11-15	5.980	6.350	5.910	6.290	6.290	34,434,365
2022-11-14	6.060	6.220	5.960	6.000	6.000	13,736,053
2022-11-11	6.220	6.280	6.070	6.090	6.090	16,100,343
2022-11-10	6.110	6.270	6.010	6.120	6.120	18,772,936
2022-11-09	6.110	6.330	6.080	6.180	6.180	22,202,331
2022-11-08	6.080	6.230	5.970	6.130	6.130	16,701,782
2022-11-07	6.090	6.190	6.040	6.080	6.080	17,466,966

← NewerPage 16 of 21 · 1,219 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.