Xiangyang Automobile Bearing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.990 | 6.250 | 5.940 | 6.120 | 6.120 | 26,352,422 |
| 2022-11-03 | 5.860 | 6.080 | 5.820 | 5.950 | 5.950 | 17,673,318 |
| 2022-11-02 | 5.730 | 5.980 | 5.660 | 5.900 | 5.900 | 21,559,843 |
| 2022-11-01 | 5.650 | 5.770 | 5.610 | 5.730 | 5.730 | 13,210,523 |
| 2022-10-31 | 5.430 | 5.670 | 5.430 | 5.630 | 5.630 | 14,783,602 |
| 2022-10-28 | 5.860 | 5.860 | 5.520 | 5.560 | 5.560 | 24,101,824 |
| 2022-10-27 | 6.190 | 6.260 | 5.900 | 5.920 | 5.920 | 26,902,992 |
| 2022-10-26 | 6.180 | 6.290 | 6.060 | 6.190 | 6.190 | 39,472,005 |
| 2022-10-25 | 5.890 | 6.580 | 5.620 | 6.400 | 6.400 | 58,254,160 |
| 2022-10-24 | 5.740 | 6.200 | 5.690 | 5.980 | 5.980 | 37,604,612 |
| 2022-10-21 | 5.700 | 5.840 | 5.650 | 5.720 | 5.720 | 12,454,142 |
| 2022-10-20 | 5.810 | 5.840 | 5.610 | 5.730 | 5.730 | 15,396,342 |
| 2022-10-19 | 5.820 | 5.920 | 5.750 | 5.810 | 5.810 | 14,027,501 |
| 2022-10-18 | 5.950 | 6.060 | 5.830 | 5.850 | 5.850 | 18,822,307 |
| 2022-10-17 | 5.860 | 6.080 | 5.770 | 5.950 | 5.950 | 22,343,743 |
| 2022-10-14 | 5.770 | 5.960 | 5.700 | 5.860 | 5.860 | 22,147,082 |
| 2022-10-13 | 5.630 | 5.770 | 5.560 | 5.680 | 5.680 | 16,276,701 |
| 2022-10-12 | 5.580 | 5.740 | 5.330 | 5.690 | 5.690 | 22,343,100 |
| 2022-10-11 | 5.330 | 5.540 | 5.290 | 5.520 | 5.520 | 18,948,940 |
| 2022-10-10 | 5.490 | 5.560 | 5.290 | 5.320 | 5.320 | 16,716,922 |
| 2022-09-30 | 5.820 | 5.830 | 5.420 | 5.430 | 5.430 | 26,707,065 |
| 2022-09-29 | 6.280 | 6.350 | 5.790 | 5.820 | 5.820 | 28,940,527 |
| 2022-09-28 | 6.650 | 6.660 | 6.220 | 6.240 | 6.240 | 30,191,862 |
| 2022-09-27 | 6.740 | 7.050 | 6.500 | 6.810 | 6.810 | 31,246,272 |
| 2022-09-26 | 6.870 | 6.900 | 6.650 | 6.720 | 6.720 | 24,836,821 |
| 2022-09-23 | 7.250 | 7.370 | 6.940 | 6.970 | 6.970 | 34,885,667 |
| 2022-09-22 | 7.300 | 7.570 | 7.200 | 7.330 | 7.330 | 41,116,026 |
| 2022-09-21 | 7.210 | 7.540 | 7.140 | 7.290 | 7.290 | 50,913,605 |
| 2022-09-20 | 7.100 | 7.650 | 7.100 | 7.640 | 7.640 | 88,978,120 |
| 2022-09-19 | 6.300 | 6.950 | 6.150 | 6.950 | 6.950 | 29,787,261 |
| 2022-09-16 | 6.310 | 6.470 | 6.200 | 6.320 | 6.320 | 15,180,098 |
| 2022-09-15 | 6.760 | 6.820 | 6.270 | 6.300 | 6.300 | 18,416,582 |
| 2022-09-14 | 6.650 | 6.760 | 6.510 | 6.690 | 6.690 | 20,708,920 |
| 2022-09-13 | 6.450 | 6.960 | 6.370 | 6.820 | 6.820 | 32,429,711 |
| 2022-09-09 | 6.600 | 6.650 | 6.350 | 6.400 | 6.400 | 13,370,000 |
| 2022-09-08 | 6.820 | 6.820 | 6.590 | 6.600 | 6.600 | 20,747,271 |
| 2022-09-07 | 6.450 | 6.830 | 6.370 | 6.820 | 6.820 | 30,965,002 |
| 2022-09-06 | 6.350 | 6.490 | 6.280 | 6.460 | 6.460 | 13,826,263 |
| 2022-09-05 | 6.300 | 6.430 | 6.200 | 6.340 | 6.340 | 11,699,634 |
| 2022-09-02 | 6.120 | 6.370 | 6.120 | 6.320 | 6.320 | 19,800,872 |
| 2022-09-01 | 6.180 | 6.220 | 6.080 | 6.090 | 6.090 | 10,460,343 |
| 2022-08-31 | 6.390 | 6.550 | 6.120 | 6.150 | 6.150 | 20,574,900 |
| 2022-08-30 | 6.660 | 6.720 | 6.420 | 6.420 | 6.420 | 17,423,500 |
| 2022-08-29 | 6.540 | 6.750 | 6.410 | 6.670 | 6.670 | 15,339,833 |
| 2022-08-26 | 6.860 | 7.030 | 6.660 | 6.720 | 6.720 | 27,117,037 |
| 2022-08-25 | 7.220 | 7.220 | 6.770 | 6.890 | 6.890 | 34,032,702 |
| 2022-08-24 | 6.970 | 7.660 | 6.570 | 7.260 | 7.260 | 63,515,087 |
| 2022-08-23 | 6.970 | 7.250 | 6.900 | 7.090 | 7.090 | 37,794,221 |
| 2022-08-22 | 7.120 | 7.200 | 6.810 | 6.970 | 6.970 | 47,236,825 |
| 2022-08-19 | 7.960 | 8.070 | 7.350 | 7.370 | 7.370 | 74,803,376 |
| 2022-08-18 | 7.510 | 8.160 | 7.500 | 8.160 | 8.160 | 83,503,817 |
| 2022-08-17 | 7.200 | 7.640 | 7.000 | 7.420 | 7.420 | 72,176,017 |
| 2022-08-16 | 6.930 | 7.190 | 6.890 | 7.130 | 7.130 | 47,078,681 |
| 2022-08-15 | 6.850 | 6.980 | 6.780 | 6.970 | 6.970 | 29,793,283 |
| 2022-08-12 | 6.930 | 7.040 | 6.770 | 6.780 | 6.780 | 34,583,802 |
| 2022-08-11 | 7.050 | 7.140 | 6.900 | 6.920 | 6.920 | 45,824,465 |
| 2022-08-10 | 6.930 | 7.220 | 6.830 | 7.170 | 7.170 | 56,780,747 |
| 2022-08-09 | 7.300 | 7.400 | 7.010 | 7.030 | 7.030 | 58,529,264 |
| 2022-08-08 | 7.080 | 7.680 | 6.980 | 7.270 | 7.270 | 74,150,845 |
| 2022-08-05 | 7.280 | 8.030 | 7.230 | 7.480 | 7.480 | 104,792,458 |
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.