Xiangyang Automobile Bearing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 12.180 | 12.490 | 11.660 | 11.860 | 11.860 | 87,631,101 |
| 2025-04-24 | 12.770 | 13.020 | 12.310 | 12.400 | 12.400 | 143,422,623 |
| 2025-04-23 | 10.950 | 11.840 | 10.950 | 11.840 | 11.840 | 30,627,900 |
| 2025-04-22 | 11.320 | 11.480 | 10.760 | 10.760 | 10.760 | 43,676,353 |
| 2025-04-21 | 11.120 | 11.320 | 10.860 | 11.320 | 11.320 | 44,424,501 |
| 2025-04-18 | 11.080 | 11.320 | 10.920 | 11.120 | 11.120 | 36,628,005 |
| 2025-04-17 | 11.150 | 11.550 | 11.040 | 11.050 | 11.050 | 41,291,243 |
| 2025-04-16 | 11.660 | 11.930 | 11.210 | 11.320 | 11.320 | 46,643,260 |
| 2025-04-15 | 11.750 | 12.240 | 11.320 | 11.900 | 11.900 | 73,085,226 |
| 2025-04-14 | 11.780 | 12.160 | 11.610 | 11.860 | 11.860 | 65,771,163 |
| 2025-04-11 | 11.300 | 12.170 | 11.220 | 11.790 | 11.790 | 82,156,974 |
| 2025-04-10 | 11.400 | 12.000 | 11.170 | 11.370 | 11.370 | 99,582,946 |
| 2025-04-09 | 10.110 | 11.510 | 9.700 | 11.470 | 11.470 | 91,439,123 |
| 2025-04-08 | 10.400 | 10.550 | 9.860 | 10.460 | 10.460 | 60,903,838 |
| 2025-04-07 | 10.660 | 10.860 | 10.240 | 10.240 | 10.240 | 48,581,244 |
| 2025-04-03 | 11.760 | 11.990 | 10.990 | 11.380 | 11.380 | 63,178,897 |
| 2025-04-02 | 12.070 | 12.160 | 11.750 | 11.950 | 11.950 | 49,783,744 |
| 2025-04-01 | 12.010 | 12.220 | 11.810 | 11.890 | 11.890 | 61,114,343 |
| 2025-03-31 | 12.040 | 12.150 | 11.390 | 12.110 | 12.110 | 72,000,374 |
| 2025-03-28 | 12.440 | 12.620 | 11.740 | 11.900 | 11.900 | 88,660,860 |
| 2025-03-27 | 13.130 | 13.540 | 12.380 | 12.440 | 12.440 | 102,794,112 |
| 2025-03-26 | 12.920 | 13.800 | 12.860 | 13.140 | 13.140 | 112,516,594 |
| 2025-03-25 | 13.780 | 15.310 | 13.780 | 13.800 | 13.800 | 159,395,680 |
| 2025-03-24 | 15.310 | 15.310 | 15.310 | 15.310 | 15.310 | 7,083,900 |
| 2025-03-21 | 18.870 | 18.900 | 17.010 | 17.010 | 17.010 | 100,959,480 |
| 2025-03-20 | 17.500 | 18.900 | 17.280 | 18.900 | 18.900 | 105,618,535 |
| 2025-03-19 | 15.550 | 17.180 | 15.500 | 17.180 | 17.180 | 100,104,293 |
| 2025-03-18 | 14.400 | 15.620 | 14.200 | 15.620 | 15.620 | 161,766,974 |
| 2025-03-17 | 13.080 | 14.200 | 12.270 | 14.200 | 14.200 | 103,143,860 |
| 2025-03-14 | 12.490 | 14.500 | 12.460 | 12.910 | 12.910 | 149,596,441 |
| 2025-03-13 | 12.930 | 13.840 | 12.850 | 13.840 | 13.840 | 163,493,363 |
| 2025-03-12 | 11.940 | 12.580 | 11.200 | 12.580 | 12.580 | 83,353,516 |
| 2025-03-11 | 10.520 | 11.440 | 10.520 | 11.440 | 11.440 | 114,705,898 |
| 2025-03-10 | 9.200 | 10.400 | 9.120 | 10.400 | 10.400 | 85,386,951 |
| 2025-03-07 | 8.950 | 10.110 | 8.650 | 9.450 | 9.450 | 103,579,472 |
| 2025-03-06 | 8.670 | 9.500 | 8.510 | 9.190 | 9.190 | 98,220,686 |
| 2025-03-05 | 8.700 | 9.540 | 8.570 | 8.890 | 8.890 | 126,499,296 |
| 2025-03-04 | 7.430 | 8.670 | 7.430 | 8.670 | 8.670 | 80,806,757 |
| 2025-03-03 | 8.600 | 8.770 | 7.820 | 7.880 | 7.880 | 93,545,391 |
| 2025-02-28 | 7.850 | 8.690 | 7.550 | 8.690 | 8.690 | 57,176,586 |
| 2025-02-27 | 7.450 | 8.100 | 7.450 | 7.900 | 7.900 | 56,670,042 |
| 2025-02-26 | 7.300 | 8.100 | 7.280 | 7.600 | 7.600 | 55,157,542 |
| 2025-02-25 | 7.010 | 7.430 | 6.950 | 7.360 | 7.360 | 37,018,613 |
| 2025-02-24 | 7.350 | 7.380 | 7.080 | 7.190 | 7.190 | 38,893,600 |
| 2025-02-21 | 7.500 | 7.610 | 7.330 | 7.450 | 7.450 | 50,373,481 |
| 2025-02-20 | 7.280 | 7.830 | 7.130 | 7.630 | 7.630 | 67,622,081 |
| 2025-02-19 | 7.000 | 7.760 | 6.910 | 7.320 | 7.320 | 72,568,702 |
| 2025-02-18 | 6.750 | 7.100 | 6.670 | 7.050 | 7.050 | 40,799,030 |
| 2025-02-17 | 6.570 | 6.810 | 6.570 | 6.810 | 6.810 | 17,650,623 |
| 2025-02-14 | 6.680 | 6.740 | 6.520 | 6.580 | 6.580 | 12,358,223 |
| 2025-02-13 | 6.850 | 6.880 | 6.660 | 6.670 | 6.670 | 14,837,500 |
| 2025-02-12 | 6.750 | 6.870 | 6.710 | 6.840 | 6.840 | 18,156,706 |
| 2025-02-11 | 6.920 | 6.940 | 6.740 | 6.790 | 6.790 | 18,294,900 |
| 2025-02-10 | 6.830 | 6.970 | 6.770 | 6.920 | 6.920 | 25,861,000 |
| 2025-02-07 | 6.790 | 6.930 | 6.700 | 6.830 | 6.830 | 38,776,500 |
| 2025-02-06 | 6.500 | 6.850 | 6.460 | 6.840 | 6.840 | 45,143,713 |
| 2025-02-05 | 6.200 | 6.730 | 6.190 | 6.440 | 6.440 | 38,395,485 |
| 2025-01-27 | 6.470 | 6.490 | 6.110 | 6.120 | 6.120 | 20,762,100 |
| 2025-01-24 | 6.240 | 6.550 | 6.180 | 6.490 | 6.490 | 37,502,698 |
| 2025-01-23 | 6.270 | 6.790 | 6.210 | 6.410 | 6.410 | 47,293,329 |
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.