Tianma Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	2.220	2.290	2.190	2.280	2.280	9,940,300
2022-02-07	2.400	2.410	2.300	2.300	2.300	11,712,801
2022-01-28	2.300	2.420	2.280	2.420	2.420	8,945,240
2022-01-27	2.410	2.410	2.290	2.300	2.300	7,891,703
2022-01-26	2.410	2.460	2.380	2.410	2.410	5,866,700
2022-01-25	2.550	2.570	2.430	2.430	2.430	9,699,400
2022-01-24	2.570	2.610	2.550	2.560	2.560	3,211,500
2022-01-21	2.640	2.650	2.530	2.580	2.580	5,181,557
2022-01-20	2.640	2.670	2.630	2.640	2.640	3,452,700
2022-01-19	2.640	2.700	2.610	2.650	2.650	6,179,527
2022-01-18	2.700	2.720	2.590	2.630	2.630	8,959,222
2022-01-17	2.840	2.840	2.710	2.720	2.720	14,459,100
2022-01-14	2.840	2.860	2.830	2.850	2.850	4,813,101
2022-01-13	2.870	2.880	2.840	2.840	2.840	6,723,901
2022-01-12	2.870	2.890	2.860	2.880	2.880	2,965,500
2022-01-11	2.890	2.920	2.860	2.880	2.880	4,338,900
2022-01-10	2.860	2.880	2.830	2.880	2.880	4,117,700
2022-01-07	2.920	2.920	2.870	2.870	2.870	5,644,200
2022-01-06	2.950	2.970	2.900	2.920	2.920	6,313,100
2022-01-05	2.920	3.040	2.910	2.940	2.940	9,789,301
2022-01-04	2.870	2.950	2.850	2.930	2.930	8,494,250
2021-12-31	2.840	2.880	2.830	2.860	2.860	4,018,100
2021-12-30	2.870	2.870	2.840	2.850	2.850	5,350,601
2021-12-29	2.870	2.890	2.850	2.880	2.880	3,722,001
2021-12-28	2.860	2.880	2.840	2.870	2.870	3,388,100
2021-12-27	2.870	2.900	2.860	2.860	2.860	5,023,004
2021-12-24	2.900	2.910	2.870	2.870	2.870	4,627,930
2021-12-23	2.930	2.940	2.900	2.900	2.900	5,159,300
2021-12-22	2.920	2.980	2.880	2.950	2.950	7,241,150
2021-12-21	2.910	2.940	2.880	2.930	2.930	4,466,500
2021-12-20	2.910	2.930	2.890	2.890	2.890	4,052,210
2021-12-17	2.920	2.940	2.910	2.910	2.910	4,463,400
2021-12-16	2.940	2.980	2.920	2.930	2.930	6,375,400
2021-12-15	2.970	2.970	2.930	2.930	2.930	5,013,367
2021-12-14	2.970	2.980	2.950	2.970	2.970	4,444,400
2021-12-13	3.000	3.000	2.960	2.970	2.970	5,717,800
2021-12-10	2.980	3.010	2.960	3.000	3.000	5,580,404
2021-12-09	3.020	3.020	2.970	2.980	2.980	6,290,702
2021-12-08	3.030	3.090	2.970	3.020	3.020	10,230,400
2021-12-07	2.940	3.050	2.900	3.010	3.010	12,288,700
2021-12-06	2.930	2.970	2.910	2.930	2.930	7,171,500
2021-12-03	2.970	2.970	2.860	2.950	2.950	13,318,409
2021-12-02	2.990	3.090	2.980	2.990	2.990	26,336,318
2021-12-01	2.990	3.160	2.990	3.140	3.140	17,845,100
2021-11-30	3.000	3.040	2.970	3.010	3.010	5,465,910
2021-11-29	3.020	3.050	3.000	3.000	3.000	7,392,305
2021-11-26	3.070	3.160	3.050	3.060	3.060	10,891,200
2021-11-25	2.980	3.100	2.950	3.070	3.070	14,743,015
2021-11-24	3.000	3.000	2.960	2.970	2.970	7,270,315
2021-11-23	3.030	3.060	2.990	3.010	3.010	5,334,800
2021-11-22	3.040	3.040	2.990	3.020	3.020	6,288,155
2021-11-19	3.050	3.070	3.010	3.040	3.040	6,345,900
2021-11-18	3.030	3.060	2.970	3.000	3.000	6,308,800
2021-11-17	3.040	3.100	3.000	3.040	3.040	6,558,437
2021-11-16	3.080	3.080	3.010	3.040	3.040	6,157,604
2021-11-15	3.120	3.140	3.050	3.080	3.080	7,503,700
2021-11-12	3.060	3.140	3.060	3.110	3.110	7,666,803
2021-11-11	3.080	3.200	3.070	3.090	3.090	10,522,900
2021-11-10	2.990	3.120	2.950	3.080	3.080	11,562,104
2021-11-09	2.940	3.030	2.940	2.980	2.980	10,043,600

← NewerPage 20 of 21 · 1,218 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.