Tianma Bearing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3.550 | 3.560 | 3.480 | 3.560 | 3.560 | 70,767,077 |
| 2023-02-02 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 3,740,300 |
| 2023-02-01 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 3,566,581 |
| 2023-01-31 | 3.120 | 3.140 | 3.070 | 3.080 | 3.080 | 8,256,900 |
| 2023-01-30 | 3.120 | 3.150 | 3.080 | 3.150 | 3.150 | 6,508,347 |
| 2023-01-20 | 3.020 | 3.150 | 3.010 | 3.100 | 3.100 | 7,358,823 |
| 2023-01-19 | 2.990 | 3.030 | 2.950 | 3.000 | 3.000 | 4,552,000 |
| 2023-01-18 | 2.980 | 3.020 | 2.940 | 2.970 | 2.970 | 3,906,400 |
| 2023-01-17 | 2.990 | 3.030 | 2.950 | 2.970 | 2.970 | 4,671,675 |
| 2023-01-16 | 2.920 | 3.050 | 2.920 | 2.960 | 2.960 | 7,740,496 |
| 2023-01-13 | 2.990 | 3.020 | 2.940 | 2.940 | 2.940 | 11,873,507 |
| 2023-01-12 | 3.040 | 3.070 | 3.010 | 3.030 | 3.030 | 2,691,000 |
| 2023-01-11 | 3.040 | 3.060 | 2.990 | 3.030 | 3.030 | 4,654,900 |
| 2023-01-10 | 3.100 | 3.110 | 2.970 | 3.040 | 3.040 | 13,200,456 |
| 2023-01-09 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2023-01-06 | 3.120 | 3.160 | 3.090 | 3.090 | 3.090 | 26,134,051 |
| 2023-01-05 | 3.170 | 3.270 | 3.160 | 3.250 | 3.250 | 13,216,250 |
| 2023-01-04 | 3.090 | 3.190 | 3.090 | 3.180 | 3.180 | 12,833,950 |
| 2023-01-03 | 3.100 | 3.100 | 3.020 | 3.090 | 3.090 | 13,904,351 |
| 2022-12-30 | 3.170 | 3.170 | 3.000 | 3.120 | 3.120 | 11,070,200 |
| 2022-12-29 | 3.120 | 3.150 | 3.100 | 3.130 | 3.130 | 5,062,901 |
| 2022-12-28 | 3.140 | 3.210 | 3.090 | 3.130 | 3.130 | 8,805,208 |
| 2022-12-27 | 3.030 | 3.170 | 3.010 | 3.150 | 3.150 | 11,338,091 |
| 2022-12-26 | 3.030 | 3.070 | 2.990 | 3.020 | 3.020 | 6,808,238 |
| 2022-12-23 | 2.930 | 3.070 | 2.800 | 3.030 | 3.030 | 12,345,174 |
| 2022-12-22 | 3.070 | 3.180 | 2.950 | 2.950 | 2.950 | 14,225,705 |
| 2022-12-21 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2022-12-20 | 3.100 | 3.170 | 3.090 | 3.110 | 3.110 | 6,833,300 |
| 2022-12-19 | 3.180 | 3.230 | 3.050 | 3.100 | 3.100 | 14,462,567 |
| 2022-12-16 | 3.230 | 3.310 | 3.170 | 3.210 | 3.210 | 15,310,369 |
| 2022-12-15 | 3.150 | 3.200 | 3.130 | 3.150 | 3.150 | 6,327,031 |
| 2022-12-14 | 3.180 | 3.220 | 3.110 | 3.160 | 3.160 | 8,502,000 |
| 2022-12-13 | 3.080 | 3.210 | 3.060 | 3.190 | 3.190 | 11,801,807 |
| 2022-12-12 | 3.140 | 3.160 | 3.060 | 3.070 | 3.070 | 7,882,700 |
| 2022-12-09 | 3.090 | 3.140 | 3.040 | 3.130 | 3.130 | 11,791,900 |
| 2022-12-08 | 3.110 | 3.190 | 3.080 | 3.110 | 3.110 | 16,203,136 |
| 2022-12-07 | 3.170 | 3.230 | 3.080 | 3.120 | 3.120 | 21,084,120 |
| 2022-12-06 | 3.230 | 3.320 | 3.100 | 3.100 | 3.100 | 26,506,413 |
| 2022-12-05 | 3.350 | 3.360 | 3.170 | 3.240 | 3.240 | 24,920,001 |
| 2022-12-02 | 3.150 | 3.280 | 3.150 | 3.280 | 3.280 | 17,990,498 |
| 2022-12-01 | 3.240 | 3.260 | 3.110 | 3.120 | 3.120 | 25,829,778 |
| 2022-11-30 | 3.150 | 3.230 | 3.100 | 3.230 | 3.230 | 29,512,284 |
| 2022-11-29 | 2.920 | 3.080 | 2.890 | 3.080 | 3.080 | 20,010,202 |
| 2022-11-28 | 2.800 | 2.930 | 2.720 | 2.930 | 2.930 | 17,355,353 |
| 2022-11-25 | 2.720 | 2.830 | 2.710 | 2.800 | 2.800 | 15,324,600 |
| 2022-11-24 | 2.670 | 2.790 | 2.670 | 2.710 | 2.710 | 13,146,610 |
| 2022-11-23 | 2.660 | 2.690 | 2.610 | 2.670 | 2.670 | 6,863,100 |
| 2022-11-22 | 2.670 | 2.700 | 2.650 | 2.660 | 2.660 | 7,609,900 |
| 2022-11-21 | 2.680 | 2.690 | 2.600 | 2.660 | 2.660 | 6,531,750 |
| 2022-11-18 | 2.730 | 2.730 | 2.630 | 2.640 | 2.640 | 13,314,780 |
| 2022-11-17 | 2.640 | 2.760 | 2.630 | 2.730 | 2.730 | 10,125,120 |
| 2022-11-16 | 2.600 | 2.680 | 2.590 | 2.640 | 2.640 | 11,078,702 |
| 2022-11-15 | 2.540 | 2.650 | 2.540 | 2.640 | 2.640 | 18,364,326 |
| 2022-11-14 | 2.510 | 2.560 | 2.470 | 2.520 | 2.520 | 11,940,213 |
| 2022-11-11 | 2.530 | 2.590 | 2.480 | 2.480 | 2.480 | 14,206,009 |
| 2022-11-10 | 2.480 | 2.500 | 2.440 | 2.470 | 2.470 | 7,280,900 |
| 2022-11-09 | 2.450 | 2.460 | 2.430 | 2.440 | 2.440 | 4,660,807 |
| 2022-11-08 | 2.460 | 2.460 | 2.420 | 2.450 | 2.450 | 5,874,925 |
| 2022-11-07 | 2.500 | 2.530 | 2.450 | 2.470 | 2.470 | 7,731,651 |
| 2022-11-04 | 2.430 | 2.460 | 2.410 | 2.450 | 2.450 | 7,722,210 |
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.