Tianma Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.960	1.960	1.890	1.960	1.960	5,266,600
2022-05-09	1.980	2.050	1.940	1.970	1.970	6,926,400
2022-05-06	2.080	2.080	1.990	1.990	1.990	7,527,700
2022-05-05	2.150	2.170	2.070	2.090	2.090	7,093,415
2022-04-29	2.020	2.220	2.020	2.180	2.180	6,994,000
2022-04-28	2.100	2.170	2.100	2.130	2.130	4,225,000
2022-04-27	2.100	2.140	2.080	2.090	2.090	7,840,100
2022-04-26	2.280	2.320	2.190	2.190	2.190	8,551,300
2022-04-25	2.420	2.420	2.300	2.300	2.300	7,301,900
2022-04-22	2.400	2.460	2.390	2.420	2.420	3,876,300
2022-04-21	2.550	2.550	2.430	2.470	2.470	6,348,574
2022-04-20	2.500	2.520	2.450	2.480	2.480	4,818,110
2022-04-19	2.500	2.550	2.470	2.500	2.500	4,788,200
2022-04-18	2.430	2.530	2.370	2.490	2.490	5,738,000
2022-04-15	2.470	2.480	2.420	2.440	2.440	4,334,310
2022-04-14	2.520	2.550	2.460	2.490	2.490	7,261,310
2022-04-13	2.530	2.640	2.520	2.540	2.540	7,446,200
2022-04-12	2.580	2.590	2.460	2.540	2.540	10,297,300
2022-04-11	2.520	2.640	2.510	2.590	2.590	20,607,796
2022-04-08	2.510	2.510	2.510	2.510	2.510	8,698,722
2022-04-07	2.380	2.420	2.370	2.390	2.390	4,594,701
2022-04-06	2.350	2.410	2.330	2.370	2.370	2,711,800
2022-04-01	2.360	2.360	2.300	2.340	2.340	3,972,150
2022-03-31	2.430	2.450	2.360	2.360	2.360	5,421,601
2022-03-30	2.460	2.470	2.430	2.440	2.440	4,210,110
2022-03-29	2.450	2.500	2.420	2.470	2.470	5,681,400
2022-03-28	2.580	2.580	2.500	2.520	2.520	6,361,050
2022-03-25	2.490	2.490	2.430	2.460	2.460	5,710,310
2022-03-24	2.520	2.520	2.480	2.490	2.490	3,886,000
2022-03-23	2.530	2.530	2.500	2.520	2.520	2,494,300
2022-03-22	2.520	2.540	2.490	2.530	2.530	4,463,100
2022-03-21	2.480	2.590	2.480	2.520	2.520	7,540,115
2022-03-18	2.460	2.480	2.430	2.480	2.480	5,441,443
2022-03-17	2.460	2.490	2.450	2.470	2.470	4,624,242
2022-03-16	2.430	2.470	2.380	2.460	2.460	7,698,142
2022-03-15	2.460	2.540	2.430	2.430	2.430	8,078,600
2022-03-14	2.430	2.540	2.430	2.480	2.480	10,016,034
2022-03-11	2.440	2.450	2.390	2.420	2.420	6,703,601
2022-03-10	2.450	2.490	2.400	2.450	2.450	6,688,770
2022-03-09	2.450	2.510	2.380	2.440	2.440	9,788,700
2022-03-08	2.520	2.580	2.400	2.490	2.490	20,695,185
2022-03-07	2.380	2.500	2.380	2.500	2.500	13,988,650
2022-03-04	2.340	2.400	2.340	2.380	2.380	4,865,049
2022-03-03	2.330	2.370	2.330	2.340	2.340	3,650,700
2022-03-02	2.330	2.360	2.330	2.340	2.340	2,737,600
2022-03-01	2.350	2.360	2.320	2.350	2.350	3,574,900
2022-02-28	2.400	2.420	2.320	2.350	2.350	5,042,200
2022-02-25	2.400	2.450	2.380	2.400	2.400	3,642,200
2022-02-24	2.450	2.490	2.380	2.400	2.400	6,850,736
2022-02-23	2.360	2.490	2.350	2.450	2.450	7,322,250
2022-02-22	2.390	2.420	2.360	2.370	2.370	4,668,600
2022-02-21	2.450	2.450	2.400	2.410	2.410	5,800,614
2022-02-18	2.420	2.500	2.390	2.440	2.440	12,492,944
2022-02-17	2.290	2.430	2.290	2.430	2.430	16,137,686
2022-02-16	2.240	2.330	2.230	2.310	2.310	5,912,600
2022-02-15	2.260	2.280	2.220	2.250	2.250	4,177,700
2022-02-14	2.270	2.300	2.250	2.270	2.270	4,116,903
2022-02-11	2.330	2.360	2.280	2.300	2.300	5,521,700
2022-02-10	2.400	2.410	2.310	2.340	2.340	8,532,963
2022-02-09	2.270	2.390	2.270	2.390	2.390	11,625,834

← NewerPage 19 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.