Xiangyang Automobile Bearing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.870 | 5.000 | 4.810 | 4.920 | 4.920 | 7,918,300 |
| 2022-02-08 | 4.670 | 4.900 | 4.620 | 4.820 | 4.820 | 11,683,232 |
| 2022-02-07 | 4.810 | 4.900 | 4.470 | 4.720 | 4.720 | 15,593,900 |
| 2022-01-28 | 4.700 | 5.100 | 4.690 | 4.970 | 4.970 | 17,929,854 |
| 2022-01-27 | 4.900 | 4.900 | 4.550 | 4.660 | 4.660 | 8,673,692 |
| 2022-01-26 | 5.040 | 5.100 | 4.750 | 4.890 | 4.890 | 11,821,788 |
| 2022-01-25 | 5.170 | 5.370 | 5.060 | 5.080 | 5.080 | 12,397,652 |
| 2022-01-24 | 5.160 | 5.180 | 5.010 | 5.130 | 5.130 | 10,387,763 |
| 2022-01-21 | 5.130 | 5.240 | 5.120 | 5.160 | 5.160 | 9,820,012 |
| 2022-01-20 | 5.180 | 5.250 | 5.110 | 5.120 | 5.120 | 14,712,150 |
| 2022-01-19 | 4.990 | 5.300 | 4.990 | 5.200 | 5.200 | 26,239,753 |
| 2022-01-18 | 4.960 | 5.130 | 4.950 | 5.000 | 5.000 | 12,550,030 |
| 2022-01-17 | 4.870 | 5.020 | 4.850 | 5.000 | 5.000 | 7,680,501 |
| 2022-01-14 | 4.860 | 4.910 | 4.820 | 4.900 | 4.900 | 6,752,700 |
| 2022-01-13 | 4.860 | 4.920 | 4.810 | 4.860 | 4.860 | 5,881,001 |
| 2022-01-12 | 4.780 | 4.850 | 4.750 | 4.850 | 4.850 | 6,012,700 |
| 2022-01-11 | 4.770 | 4.810 | 4.730 | 4.770 | 4.770 | 3,892,201 |
| 2022-01-10 | 4.680 | 4.770 | 4.670 | 4.750 | 4.750 | 2,868,900 |
| 2022-01-07 | 4.800 | 4.840 | 4.690 | 4.700 | 4.700 | 5,254,814 |
| 2022-01-06 | 4.770 | 4.850 | 4.740 | 4.800 | 4.800 | 5,430,100 |
| 2022-01-05 | 4.770 | 4.800 | 4.690 | 4.780 | 4.780 | 4,813,402 |
| 2022-01-04 | 4.670 | 4.820 | 4.670 | 4.790 | 4.790 | 7,524,389 |
| 2021-12-31 | 4.670 | 4.720 | 4.640 | 4.670 | 4.670 | 4,425,000 |
| 2021-12-30 | 4.650 | 4.700 | 4.630 | 4.670 | 4.670 | 3,074,000 |
| 2021-12-29 | 4.630 | 4.680 | 4.590 | 4.650 | 4.650 | 3,721,124 |
| 2021-12-28 | 4.610 | 4.660 | 4.590 | 4.650 | 4.650 | 3,121,000 |
| 2021-12-27 | 4.660 | 4.660 | 4.570 | 4.600 | 4.600 | 4,738,700 |
| 2021-12-24 | 4.760 | 4.850 | 4.650 | 4.660 | 4.660 | 6,339,201 |
| 2021-12-23 | 4.840 | 4.860 | 4.760 | 4.770 | 4.770 | 4,791,606 |
| 2021-12-22 | 4.920 | 4.950 | 4.800 | 4.850 | 4.850 | 7,730,750 |
| 2021-12-21 | 4.740 | 4.930 | 4.710 | 4.910 | 4.910 | 10,232,477 |
| 2021-12-20 | 4.700 | 4.850 | 4.680 | 4.740 | 4.740 | 6,629,701 |
| 2021-12-17 | 4.730 | 4.800 | 4.670 | 4.720 | 4.720 | 6,724,012 |
| 2021-12-16 | 4.710 | 4.770 | 4.670 | 4.710 | 4.710 | 5,718,763 |
| 2021-12-15 | 4.720 | 4.760 | 4.680 | 4.690 | 4.690 | 6,926,662 |
| 2021-12-14 | 4.680 | 4.910 | 4.630 | 4.760 | 4.760 | 11,758,567 |
| 2021-12-13 | 4.810 | 4.830 | 4.620 | 4.670 | 4.670 | 12,759,097 |
| 2021-12-10 | 4.820 | 5.050 | 4.690 | 4.810 | 4.810 | 14,458,362 |
| 2021-12-09 | 4.920 | 5.170 | 4.760 | 4.800 | 4.800 | 33,375,714 |
| 2021-12-08 | 4.510 | 4.950 | 4.490 | 4.950 | 4.950 | 18,926,387 |
| 2021-12-07 | 4.580 | 4.600 | 4.450 | 4.500 | 4.500 | 2,535,701 |
| 2021-12-06 | 4.740 | 4.740 | 4.530 | 4.550 | 4.550 | 3,506,400 |
| 2021-12-03 | 4.640 | 4.720 | 4.610 | 4.700 | 4.700 | 2,828,801 |
| 2021-12-02 | 4.630 | 4.690 | 4.600 | 4.640 | 4.640 | 3,282,300 |
| 2021-12-01 | 4.540 | 4.690 | 4.530 | 4.670 | 4.670 | 3,776,522 |
| 2021-11-30 | 4.470 | 4.600 | 4.450 | 4.570 | 4.570 | 3,436,404 |
| 2021-11-29 | 4.450 | 4.510 | 4.420 | 4.450 | 4.450 | 1,931,500 |
| 2021-11-26 | 4.580 | 4.580 | 4.490 | 4.510 | 4.510 | 1,784,402 |
| 2021-11-25 | 4.650 | 4.650 | 4.550 | 4.570 | 4.570 | 1,940,941 |
| 2021-11-24 | 4.650 | 4.650 | 4.590 | 4.610 | 4.610 | 1,989,201 |
| 2021-11-23 | 4.550 | 4.650 | 4.510 | 4.630 | 4.630 | 2,831,100 |
| 2021-11-22 | 4.590 | 4.590 | 4.500 | 4.540 | 4.540 | 2,109,900 |
| 2021-11-19 | 4.460 | 4.540 | 4.420 | 4.540 | 4.540 | 2,934,200 |
| 2021-11-18 | 4.560 | 4.570 | 4.440 | 4.460 | 4.460 | 2,333,500 |
| 2021-11-17 | 4.510 | 4.590 | 4.500 | 4.560 | 4.560 | 2,177,401 |
| 2021-11-16 | 4.580 | 4.650 | 4.490 | 4.500 | 4.500 | 2,257,000 |
| 2021-11-15 | 4.590 | 4.600 | 4.520 | 4.580 | 4.580 | 2,734,500 |
| 2021-11-12 | 4.460 | 4.560 | 4.440 | 4.540 | 4.540 | 3,928,000 |
| 2021-11-11 | 4.460 | 4.550 | 4.440 | 4.460 | 4.460 | 3,653,001 |
| 2021-11-10 | 4.400 | 4.450 | 4.380 | 4.440 | 4.440 | 1,786,101 |
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.