Xiangyang Automobile Bearing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.160 | 4.250 | 4.160 | 4.180 | 4.180 | 7,473,994 |
| 2022-05-10 | 4.160 | 4.190 | 4.060 | 4.190 | 4.190 | 4,913,200 |
| 2022-05-09 | 4.120 | 4.230 | 4.110 | 4.180 | 4.180 | 4,639,000 |
| 2022-05-06 | 4.090 | 4.220 | 4.090 | 4.150 | 4.150 | 4,910,100 |
| 2022-05-05 | 4.240 | 4.290 | 4.230 | 4.260 | 4.260 | 5,599,219 |
| 2022-04-29 | 4.210 | 4.290 | 4.160 | 4.270 | 4.270 | 5,963,000 |
| 2022-04-28 | 4.290 | 4.340 | 4.160 | 4.200 | 4.200 | 4,674,300 |
| 2022-04-27 | 4.180 | 4.310 | 4.060 | 4.280 | 4.280 | 8,473,800 |
| 2022-04-26 | 4.430 | 4.470 | 4.190 | 4.200 | 4.200 | 6,477,900 |
| 2022-04-25 | 4.630 | 4.640 | 4.310 | 4.370 | 4.370 | 8,657,755 |
| 2022-04-22 | 4.670 | 4.750 | 4.630 | 4.680 | 4.680 | 5,380,500 |
| 2022-04-21 | 4.860 | 4.890 | 4.690 | 4.720 | 4.720 | 5,325,500 |
| 2022-04-20 | 4.860 | 4.970 | 4.860 | 4.880 | 4.880 | 3,584,798 |
| 2022-04-19 | 4.920 | 4.940 | 4.860 | 4.910 | 4.910 | 4,194,200 |
| 2022-04-18 | 4.720 | 5.000 | 4.700 | 4.920 | 4.920 | 8,848,838 |
| 2022-04-15 | 4.880 | 4.920 | 4.680 | 4.760 | 4.760 | 13,021,400 |
| 2022-04-14 | 5.060 | 5.110 | 5.020 | 5.030 | 5.030 | 4,656,000 |
| 2022-04-13 | 5.060 | 5.150 | 4.960 | 5.070 | 5.070 | 7,887,147 |
| 2022-04-12 | 5.030 | 5.090 | 4.910 | 5.070 | 5.070 | 4,474,703 |
| 2022-04-11 | 5.130 | 5.160 | 4.970 | 5.020 | 5.020 | 6,649,600 |
| 2022-04-08 | 5.220 | 5.230 | 5.080 | 5.130 | 5.130 | 9,282,802 |
| 2022-04-07 | 5.330 | 5.330 | 5.200 | 5.220 | 5.220 | 7,914,648 |
| 2022-04-06 | 5.210 | 5.370 | 5.210 | 5.310 | 5.310 | 10,799,810 |
| 2022-04-01 | 5.270 | 5.310 | 5.220 | 5.240 | 5.240 | 6,015,700 |
| 2022-03-31 | 5.290 | 5.320 | 5.240 | 5.310 | 5.310 | 5,873,210 |
| 2022-03-30 | 5.250 | 5.300 | 5.210 | 5.260 | 5.260 | 7,276,200 |
| 2022-03-29 | 5.270 | 5.320 | 5.160 | 5.210 | 5.210 | 8,248,800 |
| 2022-03-28 | 5.250 | 5.310 | 5.220 | 5.270 | 5.270 | 5,696,650 |
| 2022-03-25 | 5.250 | 5.340 | 5.250 | 5.280 | 5.280 | 9,187,002 |
| 2022-03-24 | 5.260 | 5.450 | 5.240 | 5.270 | 5.270 | 14,525,848 |
| 2022-03-23 | 5.250 | 5.330 | 5.190 | 5.300 | 5.300 | 12,307,502 |
| 2022-03-22 | 5.310 | 5.330 | 5.250 | 5.290 | 5.290 | 7,550,500 |
| 2022-03-21 | 5.280 | 5.320 | 5.220 | 5.300 | 5.300 | 9,187,500 |
| 2022-03-18 | 5.190 | 5.330 | 5.140 | 5.260 | 5.260 | 12,197,200 |
| 2022-03-17 | 5.330 | 5.330 | 5.140 | 5.210 | 5.210 | 16,245,101 |
| 2022-03-16 | 5.080 | 5.220 | 5.000 | 5.220 | 5.220 | 18,897,596 |
| 2022-03-15 | 5.100 | 5.170 | 5.000 | 5.030 | 5.030 | 10,691,899 |
| 2022-03-14 | 5.160 | 5.220 | 5.140 | 5.140 | 5.140 | 7,792,600 |
| 2022-03-11 | 5.000 | 5.190 | 4.960 | 5.180 | 5.180 | 13,808,300 |
| 2022-03-10 | 5.060 | 5.090 | 5.000 | 5.040 | 5.040 | 9,643,200 |
| 2022-03-09 | 5.040 | 5.070 | 4.850 | 5.010 | 5.010 | 12,010,819 |
| 2022-03-08 | 5.110 | 5.110 | 4.980 | 5.030 | 5.030 | 8,104,500 |
| 2022-03-07 | 5.090 | 5.140 | 5.010 | 5.090 | 5.090 | 5,797,901 |
| 2022-03-04 | 5.100 | 5.150 | 5.060 | 5.090 | 5.090 | 6,401,700 |
| 2022-03-03 | 5.160 | 5.170 | 5.090 | 5.140 | 5.140 | 3,642,500 |
| 2022-03-02 | 5.160 | 5.220 | 5.120 | 5.140 | 5.140 | 4,773,300 |
| 2022-03-01 | 5.160 | 5.180 | 5.110 | 5.160 | 5.160 | 4,854,100 |
| 2022-02-28 | 5.150 | 5.210 | 5.090 | 5.140 | 5.140 | 7,298,398 |
| 2022-02-25 | 5.190 | 5.250 | 5.140 | 5.160 | 5.160 | 9,316,900 |
| 2022-02-24 | 5.190 | 5.240 | 5.050 | 5.150 | 5.150 | 14,699,100 |
| 2022-02-23 | 5.180 | 5.260 | 5.140 | 5.220 | 5.220 | 8,421,509 |
| 2022-02-22 | 5.190 | 5.230 | 5.130 | 5.180 | 5.180 | 7,167,461 |
| 2022-02-21 | 5.120 | 5.210 | 5.110 | 5.200 | 5.200 | 8,720,000 |
| 2022-02-18 | 5.030 | 5.130 | 5.030 | 5.130 | 5.130 | 8,056,873 |
| 2022-02-17 | 5.080 | 5.100 | 4.970 | 5.070 | 5.070 | 9,851,700 |
| 2022-02-16 | 4.980 | 5.100 | 4.950 | 5.060 | 5.060 | 12,639,700 |
| 2022-02-15 | 4.970 | 5.020 | 4.930 | 4.990 | 4.990 | 7,836,300 |
| 2022-02-14 | 4.950 | 5.050 | 4.840 | 5.000 | 5.000 | 8,137,700 |
| 2022-02-11 | 4.900 | 4.950 | 4.830 | 4.940 | 4.940 | 7,297,240 |
| 2022-02-10 | 4.970 | 4.980 | 4.820 | 4.930 | 4.930 | 5,851,891 |
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.