Xiangyang Automobile Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.010	12.160	11.930	12.050	12.050	10,554,180
2026-04-21	12.400	12.400	12.010	12.090	12.090	14,562,570
2026-04-20	12.310	12.460	12.080	12.430	12.430	12,819,070
2026-04-17	12.520	12.620	12.250	12.270	12.270	17,193,510
2026-04-16	12.740	12.790	12.530	12.620	12.620	11,662,900
2026-04-15	12.800	12.900	12.520	12.600	12.600	17,901,561
2026-04-14	12.750	13.180	12.360	12.940	12.940	31,397,930
2026-04-13	12.850	12.870	12.550	12.680	12.680	18,744,311
2026-04-10	12.950	13.280	12.840	13.010	13.010	27,106,029
2026-04-09	13.200	13.540	12.880	13.010	13.010	34,273,602
2026-04-08	13.550	14.440	13.300	13.670	13.670	57,682,047
2026-04-07	13.020	13.610	12.680	13.600	13.600	37,976,672
2026-04-03	12.930	13.300	12.790	13.150	13.150	32,726,551
2026-04-02	12.690	13.120	12.580	13.060	13.060	28,968,750
2026-04-01	12.800	13.400	12.550	12.970	12.970	48,348,141
2026-03-31	11.530	12.640	11.500	12.640	12.640	25,075,721
2026-03-30	11.400	11.570	11.290	11.490	11.490	6,635,900
2026-03-27	11.310	11.590	11.310	11.570	11.570	7,607,619
2026-03-26	11.670	12.190	11.550	11.560	11.560	13,289,670
2026-03-25	11.660	11.780	11.540	11.730	11.730	10,415,500
2026-03-24	11.720	11.940	11.420	11.660	11.660	12,986,570
2026-03-23	11.300	12.240	11.220	11.590	11.590	23,152,090
2026-03-20	11.790	11.940	11.450	11.450	11.450	7,561,523
2026-03-19	12.090	12.090	11.740	11.790	11.790	8,858,830
2026-03-18	12.260	12.270	11.990	12.210	12.210	6,250,141
2026-03-17	12.410	12.480	12.170	12.180	12.180	5,767,673
2026-03-16	12.310	12.410	12.240	12.390	12.390	5,349,501
2026-03-13	12.590	12.600	12.330	12.350	12.350	6,627,901
2026-03-12	12.870	12.870	12.580	12.580	12.580	7,012,241
2026-03-11	12.930	13.040	12.830	12.870	12.870	7,367,529
2026-03-10	12.790	12.990	12.750	12.940	12.940	9,647,369
2026-03-09	12.650	12.710	12.440	12.650	12.650	8,402,245
2026-03-06	12.650	12.870	12.570	12.830	12.830	7,786,784
2026-03-05	12.650	12.780	12.600	12.660	12.660	7,398,340
2026-03-04	12.340	12.590	12.130	12.540	12.540	9,748,918
2026-03-03	13.050	13.150	12.340	12.370	12.370	14,628,960
2026-03-02	13.450	13.480	13.030	13.060	13.060	15,939,600
2026-02-27	13.720	13.720	13.590	13.630	13.630	7,715,816
2026-02-26	13.850	13.850	13.660	13.740	13.740	7,350,241
2026-02-25	13.760	13.840	13.630	13.800	13.800	7,784,000
2026-02-24	13.870	13.910	13.610	13.760	13.760	10,178,030
2026-02-13	13.440	13.790	13.420	13.630	13.630	10,019,890
2026-02-12	13.610	13.680	13.490	13.490	13.490	8,187,829
2026-02-11	13.720	13.770	13.600	13.600	13.600	8,028,600
2026-02-10	13.610	13.940	13.530	13.840	13.840	14,091,990
2026-02-09	13.600	13.720	13.560	13.610	13.610	10,143,350
2026-02-06	13.320	13.620	13.250	13.490	13.490	9,385,607
2026-02-05	13.790	13.790	13.400	13.400	13.400	11,175,190
2026-02-04	13.880	13.940	13.740	13.810	13.810	9,460,684
2026-02-03	13.940	14.070	13.810	13.980	13.980	9,952,533
2026-02-02	13.900	14.300	13.820	13.930	13.930	11,479,050
2026-01-30	13.750	14.350	13.680	14.190	14.190	16,654,770
2026-01-29	14.080	14.160	13.720	13.810	13.810	13,787,320
2026-01-28	14.190	14.300	14.010	14.080	14.080	10,986,000
2026-01-27	14.450	14.510	14.000	14.250	14.250	17,195,500
2026-01-26	15.010	15.040	14.380	14.550	14.550	24,427,801
2026-01-23	14.930	15.250	14.860	15.090	15.090	23,873,359
2026-01-22	14.890	15.070	14.780	14.940	14.940	20,696,561
2026-01-21	14.700	14.910	14.520	14.770	14.770	14,382,460
2026-01-20	14.900	15.150	14.740	14.840	14.840	19,244,449

← NewerPage 3 of 5 · 243 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.