Xiangyang Automobile Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.970	15.200	14.840	15.050	15.050	23,324,240
2026-01-16	14.630	15.070	14.630	14.940	14.940	30,609,409
2026-01-15	15.070	15.120	14.510	14.630	14.630	29,699,550
2026-01-14	14.990	15.380	14.690	14.980	14.980	40,634,146
2026-01-13	15.700	15.940	15.000	15.050	15.050	48,736,119
2026-01-12	15.810	15.900	15.540	15.820	15.820	52,768,329
2026-01-09	16.120	16.120	15.530	15.580	15.580	70,439,318
2026-01-08	15.030	16.500	14.900	15.870	15.870	105,664,830
2026-01-07	15.270	15.350	14.870	15.000	15.000	41,980,263
2026-01-06	14.920	15.590	14.800	15.420	15.420	55,848,054
2026-01-05	14.850	15.180	14.680	15.020	15.020	35,089,390
2025-12-31	15.300	15.300	14.850	15.030	15.030	46,063,535
2025-12-30	14.430	15.800	14.310	15.440	15.440	75,364,024
2025-12-29	14.950	15.110	14.590	14.660	14.660	49,669,299
2025-12-26	14.600	14.790	14.220	14.470	14.470	37,537,938
2025-12-25	14.260	14.870	14.260	14.780	14.780	48,909,041
2025-12-24	14.100	14.290	13.960	14.250	14.250	24,176,774
2025-12-23	14.600	14.690	14.130	14.230	14.230	40,289,854
2025-12-22	14.580	15.220	14.380	14.850	14.850	56,322,881
2025-12-19	14.040	15.300	14.040	14.510	14.510	57,563,368
2025-12-18	14.200	14.650	13.900	13.960	13.960	39,299,442
2025-12-17	14.390	15.090	14.000	14.540	14.540	49,310,156
2025-12-16	15.390	15.850	14.800	14.920	14.920	65,275,862
2025-12-15	14.970	15.850	14.970	15.390	15.390	70,807,965
2025-12-12	15.100	15.480	14.700	15.250	15.250	64,561,363
2025-12-11	15.020	15.540	14.840	15.100	15.100	80,344,079
2025-12-10	14.070	15.510	14.000	15.510	15.510	70,619,912
2025-12-09	14.630	14.790	14.100	14.100	14.100	56,722,416
2025-12-08	14.900	15.250	14.290	14.980	14.980	72,832,702
2025-12-05	14.400	14.990	13.600	14.590	14.590	85,329,362
2025-12-04	16.280	16.740	15.000	15.000	15.000	124,021,576
2025-12-03	14.360	15.750	14.050	15.220	15.220	121,409,250
2025-12-02	14.450	14.850	14.230	14.320	14.320	51,905,766
2025-12-01	14.810	15.420	14.660	14.660	14.660	98,985,319
2025-11-28	13.240	14.760	13.040	14.760	14.760	64,801,341
2025-11-27	13.710	13.830	13.350	13.420	13.420	39,245,317
2025-11-26	13.650	14.500	13.400	13.740	13.740	77,794,841
2025-11-25	12.660	13.870	12.500	13.870	13.870	72,853,002
2025-11-24	12.750	12.760	12.250	12.610	12.610	32,188,914
2025-11-21	11.960	13.290	11.600	12.950	12.950	46,485,134
2025-11-20	12.440	12.500	12.030	12.080	12.080	11,193,812
2025-11-19	12.710	12.790	12.410	12.460	12.460	8,819,910
2025-11-18	12.870	12.870	12.700	12.710	12.710	7,079,510
2025-11-17	12.880	13.000	12.790	12.900	12.900	6,463,138
2025-11-14	13.000	13.070	12.900	12.900	12.900	7,420,338
2025-11-13	13.030	13.110	12.850	13.080	13.080	7,173,382
2025-11-12	13.150	13.220	13.000	13.040	13.040	9,610,740
2025-11-11	13.360	13.400	13.200	13.230	13.230	10,352,211
2025-11-10	13.590	13.590	13.310	13.360	13.360	14,429,189
2025-11-07	14.000	14.120	13.600	13.610	13.610	29,414,278
2025-11-06	13.750	14.640	13.540	14.220	14.220	46,412,363
2025-11-05	13.470	14.200	13.460	13.710	13.710	24,825,041
2025-11-04	13.700	13.840	13.430	13.600	13.600	17,497,697
2025-11-03	13.390	13.880	13.350	13.710	13.710	20,697,709
2025-10-31	13.160	13.440	13.130	13.380	13.380	10,972,214
2025-10-30	13.400	13.480	13.230	13.230	13.230	9,322,901
2025-10-29	13.440	13.440	13.260	13.390	13.390	8,847,520
2025-10-28	13.380	13.620	13.270	13.440	13.440	12,007,715
2025-10-27	13.380	13.480	13.330	13.380	13.380	7,719,979
2025-10-24	13.450	13.530	13.350	13.370	13.370	7,317,993

← NewerPage 4 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.