Xiangyang Automobile Bearing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.910 | 5.980 | 5.650 | 5.680 | 5.680 | 32,086,688 |
| 2024-10-28 | 5.730 | 6.060 | 5.650 | 5.920 | 5.920 | 44,743,519 |
| 2024-10-25 | 5.500 | 6.070 | 5.460 | 5.880 | 5.880 | 66,234,223 |
| 2024-10-24 | 5.320 | 5.790 | 5.260 | 5.520 | 5.520 | 37,829,600 |
| 2024-10-23 | 5.370 | 5.450 | 5.260 | 5.320 | 5.320 | 25,233,316 |
| 2024-10-22 | 5.080 | 5.490 | 5.060 | 5.370 | 5.370 | 33,693,312 |
| 2024-10-21 | 5.130 | 5.180 | 5.010 | 5.090 | 5.090 | 22,487,470 |
| 2024-10-18 | 5.090 | 5.230 | 4.950 | 5.160 | 5.160 | 21,148,047 |
| 2024-10-17 | 5.260 | 5.280 | 5.060 | 5.070 | 5.070 | 17,656,584 |
| 2024-10-16 | 5.180 | 5.310 | 5.120 | 5.210 | 5.210 | 17,515,946 |
| 2024-10-15 | 5.470 | 5.510 | 5.260 | 5.260 | 5.260 | 27,776,030 |
| 2024-10-14 | 5.350 | 5.590 | 5.200 | 5.590 | 5.590 | 33,546,295 |
| 2024-10-11 | 5.110 | 5.480 | 5.070 | 5.360 | 5.360 | 30,067,032 |
| 2024-10-10 | 5.270 | 5.350 | 5.010 | 5.160 | 5.160 | 25,138,586 |
| 2024-10-09 | 5.740 | 5.740 | 5.310 | 5.310 | 5.310 | 37,370,524 |
| 2024-10-08 | 6.280 | 6.280 | 5.550 | 5.900 | 5.900 | 69,126,367 |
| 2024-09-30 | 5.260 | 5.750 | 5.140 | 5.750 | 5.750 | 73,139,977 |
| 2024-09-27 | 5.100 | 5.460 | 5.060 | 5.230 | 5.230 | 56,075,200 |
| 2024-09-26 | 4.830 | 5.300 | 4.780 | 5.120 | 5.120 | 48,568,059 |
| 2024-09-25 | 5.000 | 5.190 | 4.900 | 4.940 | 4.940 | 49,508,818 |
| 2024-09-24 | 4.900 | 5.010 | 4.740 | 4.970 | 4.970 | 46,021,257 |
| 2024-09-23 | 4.950 | 5.080 | 4.740 | 5.040 | 5.040 | 50,457,871 |
| 2024-09-20 | 5.070 | 5.320 | 4.880 | 4.980 | 4.980 | 69,219,171 |
| 2024-09-19 | 4.680 | 5.100 | 4.660 | 5.100 | 5.100 | 48,809,247 |
| 2024-09-18 | 4.760 | 4.920 | 4.580 | 4.640 | 4.640 | 51,972,334 |
| 2024-09-13 | 4.390 | 4.860 | 4.270 | 4.860 | 4.860 | 54,948,110 |
| 2024-09-12 | 4.410 | 4.440 | 4.310 | 4.420 | 4.420 | 25,586,224 |
| 2024-09-11 | 4.470 | 4.580 | 4.390 | 4.410 | 4.410 | 29,551,501 |
| 2024-09-10 | 4.430 | 4.540 | 4.340 | 4.520 | 4.520 | 40,081,488 |
| 2024-09-09 | 4.460 | 4.800 | 4.340 | 4.600 | 4.600 | 76,862,307 |
| 2024-09-06 | 4.010 | 4.400 | 4.010 | 4.400 | 4.400 | 23,251,394 |
| 2024-09-05 | 3.980 | 4.050 | 3.950 | 4.000 | 4.000 | 17,176,088 |
| 2024-09-04 | 4.120 | 4.140 | 3.970 | 3.980 | 3.980 | 23,753,700 |
| 2024-09-03 | 4.130 | 4.230 | 4.090 | 4.160 | 4.160 | 20,044,500 |
| 2024-09-02 | 4.210 | 4.320 | 4.130 | 4.180 | 4.180 | 25,160,801 |
| 2024-08-30 | 4.210 | 4.400 | 4.150 | 4.290 | 4.290 | 41,957,321 |
| 2024-08-29 | 4.200 | 4.480 | 4.050 | 4.300 | 4.300 | 46,698,111 |
| 2024-08-28 | 4.220 | 4.350 | 4.000 | 4.210 | 4.210 | 45,391,247 |
| 2024-08-27 | 4.090 | 4.640 | 4.050 | 4.270 | 4.270 | 60,139,826 |
| 2024-08-26 | 4.110 | 4.310 | 4.020 | 4.260 | 4.260 | 60,336,724 |
| 2024-08-23 | 3.930 | 4.400 | 3.930 | 4.180 | 4.180 | 68,380,994 |
| 2024-08-22 | 5.010 | 5.010 | 4.320 | 4.360 | 4.360 | 73,707,426 |
| 2024-08-21 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 20,790,101 |
| 2024-08-20 | 3.780 | 4.140 | 3.660 | 4.140 | 4.140 | 12,393,087 |
| 2024-08-19 | 3.750 | 3.800 | 3.710 | 3.760 | 3.760 | 4,104,500 |
| 2024-08-16 | 3.820 | 3.850 | 3.750 | 3.760 | 3.760 | 4,004,700 |
| 2024-08-15 | 3.760 | 3.830 | 3.700 | 3.820 | 3.820 | 5,361,000 |
| 2024-08-14 | 3.720 | 3.750 | 3.700 | 3.720 | 3.720 | 3,358,200 |
| 2024-08-13 | 3.680 | 3.730 | 3.650 | 3.730 | 3.730 | 3,297,400 |
| 2024-08-12 | 3.740 | 3.750 | 3.670 | 3.680 | 3.680 | 3,679,500 |
| 2024-08-09 | 3.800 | 3.830 | 3.760 | 3.760 | 3.760 | 3,084,800 |
| 2024-08-08 | 3.830 | 3.830 | 3.730 | 3.790 | 3.790 | 3,791,700 |
| 2024-08-07 | 3.820 | 3.840 | 3.760 | 3.830 | 3.830 | 3,355,500 |
| 2024-08-06 | 3.750 | 3.810 | 3.710 | 3.800 | 3.800 | 4,600,000 |
| 2024-08-05 | 3.870 | 3.890 | 3.730 | 3.740 | 3.740 | 5,443,900 |
| 2024-08-02 | 3.910 | 3.940 | 3.850 | 3.860 | 3.860 | 5,056,700 |
| 2024-08-01 | 3.880 | 3.960 | 3.880 | 3.940 | 3.940 | 7,290,600 |
| 2024-07-31 | 3.770 | 3.910 | 3.760 | 3.910 | 3.910 | 7,206,101 |
| 2024-07-30 | 3.750 | 3.800 | 3.700 | 3.770 | 3.770 | 4,304,100 |
| 2024-07-29 | 3.710 | 3.820 | 3.690 | 3.760 | 3.760 | 6,659,000 |
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.