Xiangyang Automobile Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.940	7.940	7.320	7.750	7.750	13,674,649
2026-07-20	7.870	8.100	7.600	7.690	7.690	11,959,696
2026-07-17	8.280	8.400	7.750	7.870	7.870	12,535,325
2026-07-16	8.020	8.390	8.000	8.300	8.300	13,234,025
2026-07-15	7.960	8.270	7.920	8.100	8.100	9,510,800
2026-07-14	7.930	8.040	7.760	8.020	8.020	9,214,887
2026-07-13	8.430	8.440	7.910	7.940	7.940	12,887,000
2026-07-10	8.050	8.690	7.990	8.470	8.470	18,056,764
2026-07-09	8.180	8.290	7.890	8.090	8.090	12,264,630
2026-07-08	8.530	8.530	8.250	8.260	8.260	11,303,535
2026-07-07	9.010	9.230	8.530	8.540	8.540	14,363,209
2026-07-06	9.500	9.500	8.960	8.980	8.980	22,978,400
2026-07-03	9.090	9.830	9.050	9.590	9.590	33,833,312
2026-07-02	8.950	9.360	8.880	8.980	8.980	17,391,268
2026-07-01	8.550	9.130	8.500	8.940	8.940	20,145,225
2026-06-30	8.310	8.550	8.260	8.500	8.500	11,439,359
2026-06-29	8.350	8.410	8.050	8.350	8.350	13,076,100
2026-06-26	8.640	8.640	8.340	8.350	8.350	13,791,984
2026-06-25	8.940	8.980	8.540	8.720	8.720	17,182,783
2026-06-24	9.240	9.290	8.810	8.950	8.950	14,141,622
2026-06-23	8.810	9.350	8.700	9.230	9.230	22,519,865
2026-06-22	9.620	9.640	8.750	8.970	8.970	26,733,916
2026-06-18	9.550	10.000	9.410	9.720	9.720	15,133,830
2026-06-17	9.930	9.930	9.610	9.640	9.640	12,180,620
2026-06-16	9.850	10.350	9.540	10.050	10.050	17,595,471
2026-06-15	9.800	9.950	9.680	9.870	9.870	11,721,170
2026-06-12	10.170	10.290	9.490	9.780	9.780	19,974,961
2026-06-11	11.000	11.140	10.240	10.240	10.240	16,758,029
2026-06-10	11.450	11.550	11.360	11.380	11.380	8,061,045
2026-06-09	11.800	11.800	11.450	11.600	11.600	9,124,763
2026-06-08	11.360	11.770	11.360	11.480	11.480	10,254,110
2026-06-05	11.580	12.120	11.320	11.830	11.830	15,457,220
2026-06-04	11.810	11.950	11.520	11.680	11.680	10,982,950
2026-06-03	12.020	12.240	11.790	11.920	11.920	14,569,610
2026-06-02	11.750	12.160	11.700	12.160	12.160	17,978,770
2026-06-01	11.440	11.840	11.370	11.650	11.650	8,836,394
2026-05-29	11.790	11.990	11.400	11.440	11.440	12,897,280
2026-05-28	11.600	12.020	11.520	11.850	11.850	11,766,800
2026-05-27	12.160	12.300	11.690	11.760	11.760	21,150,170
2026-05-26	12.200	12.960	12.100	12.530	12.530	25,927,230
2026-05-25	12.370	12.430	11.910	12.000	12.000	16,702,211
2026-05-22	12.300	12.470	11.900	12.380	12.380	14,722,010
2026-05-21	12.510	12.800	12.300	12.350	12.350	20,120,699
2026-05-20	13.150	13.170	12.430	12.440	12.440	23,414,949
2026-05-19	13.190	13.290	12.950	13.200	13.200	18,418,270
2026-05-18	13.050	13.400	12.850	13.190	13.190	32,417,811
2026-05-15	12.920	13.800	12.720	13.450	13.450	49,759,887
2026-05-14	13.310	13.900	13.040	13.180	13.180	48,388,969
2026-05-13	12.810	13.290	12.580	13.200	13.200	31,717,279
2026-05-12	12.990	13.190	12.810	12.810	12.810	30,240,170
2026-05-11	13.400	13.400	12.890	12.920	12.920	54,873,367
2026-05-08	12.210	13.490	12.040	13.490	13.490	58,265,141
2026-05-07	11.840	12.390	11.770	12.260	12.260	17,561,391
2026-05-06	11.640	11.830	11.630	11.800	11.800	8,492,159
2026-04-30	11.450	11.730	11.390	11.640	11.640	8,388,538
2026-04-29	11.430	11.540	11.420	11.490	11.490	6,028,228
2026-04-28	11.800	11.810	11.410	11.420	11.420	10,043,790
2026-04-27	11.640	11.870	11.610	11.770	11.770	6,503,273
2026-04-24	12.000	12.010	11.740	11.740	11.740	10,390,100
2026-04-23	12.010	12.300	11.800	12.130	12.130	15,050,880

← NewerPage 2 of 21 · 1,217 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.