Xiangyang Automobile Bearing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 4,961,400 |
| 2022-08-03 | 10.150 | 10.490 | 8.920 | 8.920 | 8.920 | 103,528,707 |
| 2022-08-02 | 10.180 | 10.660 | 9.800 | 9.910 | 9.910 | 107,655,028 |
| 2022-08-01 | 9.680 | 10.650 | 9.300 | 10.650 | 10.650 | 123,141,952 |
| 2022-07-29 | 9.680 | 9.680 | 8.800 | 9.680 | 9.680 | 137,379,465 |
| 2022-07-28 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 5,098,423 |
| 2022-07-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3,649,241 |
| 2022-07-26 | 7.000 | 7.270 | 6.960 | 7.270 | 7.270 | 19,074,994 |
| 2022-07-25 | 6.220 | 6.610 | 6.190 | 6.610 | 6.610 | 25,335,722 |
| 2022-07-22 | 5.460 | 6.010 | 5.400 | 6.010 | 6.010 | 32,823,803 |
| 2022-07-21 | 5.450 | 5.620 | 5.300 | 5.460 | 5.460 | 18,063,000 |
| 2022-07-20 | 5.400 | 5.580 | 5.270 | 5.480 | 5.480 | 17,061,800 |
| 2022-07-19 | 5.080 | 5.570 | 5.030 | 5.450 | 5.450 | 33,044,829 |
| 2022-07-18 | 4.890 | 5.080 | 4.810 | 5.060 | 5.060 | 10,050,400 |
| 2022-07-15 | 4.910 | 4.980 | 4.830 | 4.840 | 4.840 | 10,555,823 |
| 2022-07-14 | 5.040 | 5.040 | 4.950 | 4.990 | 4.990 | 5,789,200 |
| 2022-07-13 | 4.910 | 5.050 | 4.900 | 5.000 | 5.000 | 7,551,827 |
| 2022-07-12 | 5.060 | 5.070 | 4.900 | 4.910 | 4.910 | 7,813,384 |
| 2022-07-11 | 5.050 | 5.170 | 5.000 | 5.060 | 5.060 | 8,275,162 |
| 2022-07-08 | 5.160 | 5.160 | 5.010 | 5.070 | 5.070 | 8,631,801 |
| 2022-07-07 | 5.000 | 5.190 | 4.990 | 5.160 | 5.160 | 14,354,360 |
| 2022-07-06 | 5.010 | 5.120 | 4.980 | 5.040 | 5.040 | 8,449,941 |
| 2022-07-05 | 5.150 | 5.190 | 4.990 | 5.070 | 5.070 | 11,893,100 |
| 2022-07-04 | 5.200 | 5.210 | 5.110 | 5.140 | 5.140 | 11,076,510 |
| 2022-07-01 | 5.200 | 5.320 | 5.120 | 5.250 | 5.250 | 16,151,784 |
| 2022-06-30 | 5.290 | 5.310 | 5.130 | 5.170 | 5.170 | 18,062,900 |
| 2022-06-29 | 5.750 | 5.750 | 5.250 | 5.260 | 5.260 | 35,295,231 |
| 2022-06-28 | 5.750 | 5.990 | 5.660 | 5.830 | 5.830 | 33,364,338 |
| 2022-06-27 | 5.940 | 6.070 | 5.670 | 5.850 | 5.850 | 38,405,249 |
| 2022-06-24 | 6.000 | 6.670 | 5.890 | 6.030 | 6.030 | 71,239,133 |
| 2022-06-23 | 5.490 | 6.140 | 5.400 | 6.140 | 6.140 | 58,341,511 |
| 2022-06-22 | 5.480 | 6.270 | 5.310 | 5.580 | 5.580 | 68,703,218 |
| 2022-06-21 | 6.000 | 6.370 | 5.780 | 5.900 | 5.900 | 79,048,740 |
| 2022-06-20 | 5.300 | 5.790 | 5.200 | 5.790 | 5.790 | 33,729,200 |
| 2022-06-17 | 4.740 | 5.260 | 4.740 | 5.260 | 5.260 | 19,045,626 |
| 2022-06-16 | 5.010 | 5.060 | 4.690 | 4.780 | 4.780 | 35,647,299 |
| 2022-06-15 | 5.450 | 5.450 | 4.910 | 4.990 | 4.990 | 25,922,716 |
| 2022-06-14 | 4.500 | 4.950 | 4.420 | 4.950 | 4.950 | 26,769,500 |
| 2022-06-13 | 4.560 | 4.580 | 4.440 | 4.500 | 4.500 | 6,821,806 |
| 2022-06-10 | 4.480 | 4.580 | 4.450 | 4.550 | 4.550 | 7,766,382 |
| 2022-06-09 | 4.580 | 4.640 | 4.490 | 4.520 | 4.520 | 12,097,000 |
| 2022-06-08 | 4.620 | 4.880 | 4.500 | 4.800 | 4.800 | 15,849,062 |
| 2022-06-07 | 4.810 | 4.850 | 4.560 | 4.610 | 4.610 | 15,326,710 |
| 2022-06-06 | 4.910 | 5.000 | 4.760 | 4.820 | 4.820 | 19,826,982 |
| 2022-06-02 | 4.790 | 5.310 | 4.780 | 5.000 | 5.000 | 31,956,110 |
| 2022-06-01 | 4.670 | 4.870 | 4.670 | 4.830 | 4.830 | 15,140,235 |
| 2022-05-31 | 5.100 | 5.160 | 4.750 | 4.790 | 4.790 | 24,419,101 |
| 2022-05-30 | 4.480 | 4.950 | 4.480 | 4.950 | 4.950 | 8,565,401 |
| 2022-05-27 | 4.460 | 4.520 | 4.440 | 4.500 | 4.500 | 5,815,100 |
| 2022-05-26 | 4.450 | 4.490 | 4.370 | 4.440 | 4.440 | 4,258,300 |
| 2022-05-25 | 4.330 | 4.460 | 4.330 | 4.450 | 4.450 | 7,160,100 |
| 2022-05-24 | 4.510 | 4.570 | 4.310 | 4.360 | 4.360 | 7,543,100 |
| 2022-05-23 | 4.410 | 4.490 | 4.390 | 4.480 | 4.480 | 4,306,100 |
| 2022-05-20 | 4.430 | 4.440 | 4.350 | 4.400 | 4.400 | 3,411,600 |
| 2022-05-19 | 4.380 | 4.420 | 4.330 | 4.410 | 4.410 | 4,367,000 |
| 2022-05-18 | 4.400 | 4.470 | 4.360 | 4.400 | 4.400 | 7,241,600 |
| 2022-05-17 | 4.310 | 4.400 | 4.290 | 4.390 | 4.390 | 6,281,219 |
| 2022-05-16 | 4.330 | 4.390 | 4.290 | 4.320 | 4.320 | 5,610,100 |
| 2022-05-13 | 4.220 | 4.310 | 4.220 | 4.290 | 4.290 | 7,047,719 |
| 2022-05-12 | 4.160 | 4.220 | 4.150 | 4.200 | 4.200 | 3,699,100 |
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.