Xiangyang Automobile Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	13.450	13.530	13.350	13.370	13.370	7,317,993
2025-10-23	13.570	13.620	13.260	13.430	13.430	11,020,600
2025-10-22	13.510	13.930	13.450	13.710	13.710	14,414,824
2025-10-21	13.350	13.580	13.240	13.540	13.540	11,267,901
2025-10-20	13.150	13.450	13.150	13.370	13.370	10,030,712
2025-10-17	13.380	13.430	13.040	13.060	13.060	9,066,100
2025-10-16	13.520	13.620	13.300	13.320	13.320	10,138,554
2025-10-15	13.350	13.650	13.190	13.650	13.650	13,264,823
2025-10-14	13.460	13.770	13.300	13.350	13.350	11,833,247
2025-10-13	13.000	13.500	12.700	13.450	13.450	13,018,020
2025-10-10	13.720	13.840	13.580	13.590	13.590	11,695,200
2025-10-09	13.450	13.740	13.370	13.710	13.710	15,407,142
2025-09-30	13.350	13.500	13.350	13.390	13.390	9,577,490
2025-09-29	13.500	13.650	13.250	13.350	13.350	15,191,202
2025-09-26	13.660	13.880	13.560	13.650	13.650	10,269,324
2025-09-25	13.800	14.090	13.710	13.760	13.760	11,189,331
2025-09-24	13.840	13.930	13.550	13.890	13.890	13,678,892
2025-09-23	14.500	14.570	13.570	13.870	13.870	17,770,258
2025-09-22	14.530	14.750	14.480	14.500	14.500	10,710,276
2025-09-19	14.900	14.910	14.520	14.560	14.560	21,402,400
2025-09-18	15.160	15.550	15.000	15.060	15.060	23,977,954
2025-09-17	15.250	15.360	15.120	15.170	15.170	19,838,430
2025-09-16	15.100	15.580	14.980	15.380	15.380	29,212,122
2025-09-15	14.910	15.250	14.880	15.030	15.030	12,915,250
2025-09-12	15.110	15.150	14.980	14.990	14.990	14,120,262
2025-09-11	14.910	15.080	14.800	15.080	15.080	14,916,490
2025-09-10	15.090	15.150	14.950	14.990	14.990	10,319,183
2025-09-09	15.230	15.270	15.060	15.090	15.090	13,369,300
2025-09-08	15.100	15.430	15.000	15.320	15.320	15,959,979
2025-09-05	15.030	15.290	14.800	15.210	15.210	15,107,050
2025-09-04	15.060	15.290	14.700	14.980	14.980	17,925,828
2025-09-03	15.950	15.960	15.100	15.140	15.140	26,454,876
2025-09-02	15.400	16.250	14.980	15.950	15.950	50,515,354
2025-09-01	15.300	15.400	15.140	15.390	15.390	15,343,200
2025-08-29	15.480	15.530	15.260	15.300	15.300	17,528,182
2025-08-28	15.550	15.700	15.000	15.480	15.480	30,498,251
2025-08-27	16.190	16.220	15.550	15.550	15.550	41,546,134
2025-08-26	16.360	16.360	16.020	16.200	16.200	24,267,564
2025-08-25	16.270	16.710	16.160	16.350	16.350	36,103,764
2025-08-22	16.160	16.300	15.980	16.260	16.260	29,513,483
2025-08-21	16.700	16.700	16.130	16.210	16.210	41,123,280
2025-08-20	16.300	16.950	16.180	16.680	16.680	55,864,164
2025-08-19	16.210	16.790	15.910	16.460	16.460	60,257,733
2025-08-18	15.930	16.340	15.900	16.200	16.200	36,487,657
2025-08-15	15.830	15.980	15.770	15.930	15.930	21,447,300
2025-08-14	16.160	16.170	15.700	15.830	15.830	35,982,701
2025-08-13	16.130	16.380	15.970	16.270	16.270	36,213,815
2025-08-12	16.120	16.240	15.920	16.120	16.120	25,326,557
2025-08-11	16.020	16.250	15.970	16.130	16.130	26,283,603
2025-08-08	16.280	16.700	16.100	16.180	16.180	33,922,604
2025-08-07	16.460	16.680	16.300	16.410	16.410	43,065,322
2025-08-06	16.200	17.500	16.090	16.750	16.750	74,821,530
2025-08-05	16.380	16.450	16.120	16.190	16.190	32,798,485
2025-08-04	15.550	16.430	15.420	16.350	16.350	42,570,777
2025-08-01	15.580	15.830	15.300	15.720	15.720	25,584,829
2025-07-31	15.500	15.700	15.420	15.540	15.540	18,690,884
2025-07-30	16.070	16.070	15.600	15.600	15.600	31,805,546
2025-07-29	16.330	16.330	16.010	16.110	16.110	26,135,895
2025-07-28	16.290	16.610	16.200	16.320	16.320	32,219,811
2025-07-25	16.120	16.380	16.060	16.280	16.280	30,849,800

← NewerPage 5 of 21 · 1,213 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.