Tianma Bearing Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.110	2.170	2.100	2.120	2.120	4,822,916
2022-08-02	2.220	2.230	2.130	2.130	2.130	8,110,002
2022-08-01	2.260	2.260	2.230	2.240	2.240	3,576,700
2022-07-29	2.310	2.310	2.250	2.260	2.260	4,158,300
2022-07-28	2.300	2.330	2.290	2.310	2.310	2,798,811
2022-07-27	2.300	2.340	2.300	2.310	2.310	4,094,080
2022-07-26	2.230	2.310	2.210	2.310	2.310	5,130,702
2022-07-25	2.280	2.290	2.210	2.230	2.230	4,021,800
2022-07-22	2.290	2.310	2.260	2.280	2.280	3,655,302
2022-07-21	2.310	2.350	2.280	2.300	2.300	4,950,501
2022-07-20	2.210	2.310	2.200	2.310	2.310	6,175,000
2022-07-19	2.240	2.250	2.180	2.200	2.200	4,161,105
2022-07-18	2.240	2.270	2.220	2.240	2.240	3,055,500
2022-07-15	2.300	2.300	2.220	2.250	2.250	6,661,500
2022-07-14	2.340	2.400	2.310	2.340	2.340	5,200,001
2022-07-13	2.300	2.340	2.270	2.330	2.330	2,809,354
2022-07-12	2.280	2.380	2.260	2.320	2.320	4,510,486
2022-07-11	2.310	2.320	2.250	2.290	2.290	4,365,900
2022-07-08	2.390	2.410	2.300	2.300	2.300	5,921,300
2022-07-07	2.300	2.380	2.270	2.360	2.360	7,902,800
2022-07-06	2.320	2.390	2.260	2.300	2.300	7,736,731
2022-07-05	2.360	2.420	2.320	2.330	2.330	12,008,400
2022-07-04	2.230	2.340	2.200	2.340	2.340	11,623,709
2022-07-01	2.150	2.260	2.150	2.230	2.230	7,718,001
2022-06-30	2.170	2.210	2.150	2.170	2.170	4,665,582
2022-06-29	2.170	2.190	2.140	2.150	2.150	9,609,181
2022-06-28	2.240	2.300	2.180	2.210	2.210	11,168,891
2022-06-27	2.320	2.320	2.200	2.210	2.210	23,023,432
2022-06-24	2.260	2.320	2.200	2.320	2.320	21,172,880
2022-06-23	2.230	2.230	2.130	2.210	2.210	34,565,741
2022-06-22	2.120	2.120	2.080	2.120	2.120	4,643,181
2022-06-21	1.950	2.020	1.950	2.020	2.020	4,275,510
2022-06-20	1.920	1.940	1.890	1.920	1.920	5,359,700
2022-06-17	1.860	1.950	1.850	1.940	1.940	8,886,001
2022-06-16	1.870	1.870	1.840	1.870	1.870	3,735,101
2022-06-15	1.810	1.890	1.810	1.870	1.870	6,988,854
2022-06-14	1.800	1.820	1.760	1.810	1.810	5,986,189
2022-06-13	1.840	1.850	1.800	1.820	1.820	4,348,966
2022-06-10	1.840	1.880	1.830	1.850	1.850	4,174,210
2022-06-09	1.850	1.850	1.830	1.850	1.850	3,586,610
2022-06-08	1.830	1.870	1.810	1.850	1.850	4,038,110
2022-06-07	1.890	1.890	1.810	1.830	1.830	6,538,100
2022-06-06	1.890	1.930	1.870	1.890	1.890	4,084,600
2022-06-02	1.910	1.910	1.870	1.900	1.900	2,656,400
2022-06-01	1.930	1.950	1.890	1.900	1.900	4,528,250
2022-05-31	1.900	1.970	1.890	1.930	1.930	5,323,700
2022-05-30	1.900	1.900	1.840	1.890	1.890	3,029,312
2022-05-27	1.920	1.930	1.890	1.910	1.910	3,606,950
2022-05-26	1.910	1.950	1.880	1.910	1.910	5,222,081
2022-05-25	1.890	1.920	1.860	1.900	1.900	3,999,900
2022-05-24	1.970	1.970	1.870	1.890	1.890	5,604,300
2022-05-23	1.960	2.010	1.950	1.960	1.960	6,018,101
2022-05-20	1.880	1.970	1.870	1.950	1.950	7,570,300
2022-05-19	1.830	1.910	1.800	1.890	1.890	7,369,393
2022-05-18	1.830	1.930	1.760	1.880	1.880	15,076,850
2022-05-17	1.940	1.940	1.850	1.850	1.850	8,827,600
2022-05-16	1.930	1.960	1.920	1.950	1.950	2,891,500
2022-05-13	1.990	1.990	1.880	1.920	1.920	5,512,700
2022-05-12	1.960	1.990	1.940	1.970	1.970	2,923,200
2022-05-11	1.950	2.020	1.930	1.970	1.970	4,143,817

← NewerPage 18 of 21 · 1,212 trading daysOlder →

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.