Tianma Bearing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 4.220 | 4.380 | 4.140 | 4.350 | 4.350 | 78,367,557 |
| 2023-04-28 | 4.190 | 4.320 | 4.120 | 4.220 | 4.220 | 75,347,822 |
| 2023-04-27 | 4.110 | 4.240 | 4.050 | 4.230 | 4.230 | 72,893,838 |
| 2023-04-26 | 4.190 | 4.350 | 4.080 | 4.150 | 4.150 | 76,390,647 |
| 2023-04-25 | 4.420 | 4.510 | 4.180 | 4.250 | 4.250 | 88,991,567 |
| 2023-04-24 | 4.550 | 4.680 | 4.390 | 4.450 | 4.450 | 90,884,577 |
| 2023-04-21 | 4.780 | 5.070 | 4.560 | 4.590 | 4.590 | 159,745,712 |
| 2023-04-20 | 4.780 | 4.940 | 4.600 | 4.690 | 4.690 | 99,819,000 |
| 2023-04-19 | 4.810 | 4.960 | 4.480 | 4.800 | 4.800 | 139,958,098 |
| 2023-04-18 | 4.490 | 4.930 | 4.260 | 4.840 | 4.840 | 163,118,600 |
| 2023-04-17 | 4.850 | 4.940 | 4.420 | 4.480 | 4.480 | 141,661,277 |
| 2023-04-14 | 4.940 | 5.090 | 4.520 | 4.800 | 4.800 | 145,612,508 |
| 2023-04-13 | 5.020 | 5.450 | 4.960 | 5.010 | 5.010 | 167,145,660 |
| 2023-04-12 | 4.950 | 5.280 | 4.740 | 5.200 | 5.200 | 194,972,918 |
| 2023-04-11 | 4.640 | 5.070 | 4.410 | 4.890 | 4.890 | 233,192,012 |
| 2023-04-10 | 4.870 | 4.870 | 4.500 | 4.870 | 4.870 | 189,167,261 |
| 2023-04-07 | 4.040 | 4.430 | 3.990 | 4.430 | 4.430 | 181,021,862 |
| 2023-04-06 | 3.950 | 4.170 | 3.880 | 4.030 | 4.030 | 82,942,338 |
| 2023-04-04 | 3.820 | 4.170 | 3.810 | 4.000 | 4.000 | 135,800,106 |
| 2023-04-03 | 3.580 | 3.910 | 3.570 | 3.910 | 3.910 | 87,950,058 |
| 2023-03-31 | 3.550 | 3.680 | 3.490 | 3.550 | 3.550 | 50,847,930 |
| 2023-03-30 | 3.830 | 3.830 | 3.540 | 3.590 | 3.590 | 88,506,457 |
| 2023-03-29 | 3.460 | 3.800 | 3.430 | 3.800 | 3.800 | 90,367,381 |
| 2023-03-28 | 3.470 | 3.510 | 3.390 | 3.450 | 3.450 | 26,667,325 |
| 2023-03-27 | 3.480 | 3.540 | 3.370 | 3.470 | 3.470 | 39,308,800 |
| 2023-03-24 | 3.320 | 3.520 | 3.270 | 3.450 | 3.450 | 70,105,174 |
| 2023-03-23 | 3.150 | 3.370 | 3.110 | 3.330 | 3.330 | 56,940,870 |
| 2023-03-22 | 3.140 | 3.170 | 3.120 | 3.160 | 3.160 | 19,320,300 |
| 2023-03-21 | 3.080 | 3.180 | 3.060 | 3.140 | 3.140 | 22,135,100 |
| 2023-03-20 | 3.050 | 3.140 | 3.050 | 3.100 | 3.100 | 25,862,222 |
| 2023-03-17 | 3.110 | 3.140 | 3.040 | 3.080 | 3.080 | 27,421,603 |
| 2023-03-16 | 3.150 | 3.160 | 3.080 | 3.080 | 3.080 | 27,127,196 |
| 2023-03-15 | 3.190 | 3.250 | 3.150 | 3.180 | 3.180 | 24,221,913 |
| 2023-03-14 | 3.320 | 3.360 | 3.120 | 3.160 | 3.160 | 46,288,766 |
| 2023-03-13 | 3.300 | 3.340 | 3.200 | 3.320 | 3.320 | 40,523,146 |
| 2023-03-10 | 3.380 | 3.590 | 3.350 | 3.380 | 3.380 | 74,234,406 |
| 2023-03-09 | 3.280 | 3.580 | 3.230 | 3.410 | 3.410 | 92,881,538 |
| 2023-03-08 | 3.240 | 3.340 | 3.230 | 3.270 | 3.270 | 32,803,900 |
| 2023-03-07 | 3.360 | 3.370 | 3.230 | 3.240 | 3.240 | 41,772,636 |
| 2023-03-06 | 3.340 | 3.430 | 3.330 | 3.360 | 3.360 | 37,230,350 |
| 2023-03-03 | 3.410 | 3.470 | 3.330 | 3.350 | 3.350 | 66,889,739 |
| 2023-03-02 | 3.570 | 3.590 | 3.420 | 3.460 | 3.460 | 75,153,110 |
| 2023-03-01 | 3.600 | 3.810 | 3.530 | 3.560 | 3.560 | 79,601,728 |
| 2023-02-28 | 4.000 | 4.090 | 3.620 | 3.700 | 3.700 | 116,686,837 |
| 2023-02-27 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2023-02-24 | 3.910 | 3.930 | 3.830 | 3.880 | 3.880 | 12,514,893 |
| 2023-02-23 | 3.860 | 3.950 | 3.810 | 3.930 | 3.930 | 18,285,900 |
| 2023-02-22 | 3.800 | 3.890 | 3.780 | 3.880 | 3.880 | 14,623,805 |
| 2023-02-21 | 3.700 | 3.850 | 3.690 | 3.830 | 3.830 | 22,454,788 |
| 2023-02-20 | 3.860 | 3.870 | 3.720 | 3.720 | 3.720 | 28,402,260 |
| 2023-02-17 | 3.990 | 4.010 | 3.890 | 3.920 | 3.920 | 27,015,400 |
| 2023-02-16 | 4.000 | 4.050 | 3.940 | 4.000 | 4.000 | 25,792,351 |
| 2023-02-15 | 3.990 | 4.070 | 3.960 | 4.020 | 4.020 | 28,517,945 |
| 2023-02-14 | 3.970 | 4.010 | 3.850 | 3.990 | 3.990 | 38,957,329 |
| 2023-02-13 | 3.910 | 4.110 | 3.880 | 3.970 | 3.970 | 47,369,607 |
| 2023-02-10 | 3.770 | 3.970 | 3.770 | 3.960 | 3.960 | 44,634,353 |
| 2023-02-09 | 3.790 | 3.860 | 3.680 | 3.780 | 3.780 | 38,037,390 |
| 2023-02-08 | 3.580 | 3.790 | 3.570 | 3.790 | 3.790 | 34,209,350 |
| 2023-02-07 | 3.570 | 3.690 | 3.550 | 3.610 | 3.610 | 34,638,089 |
| 2023-02-06 | 3.560 | 3.640 | 3.480 | 3.600 | 3.600 | 63,837,129 |
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.