Xiangyang Automobile Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	16.770	16.770	16.050	16.150	16.150	58,770,146
2025-07-22	17.120	17.820	16.890	16.930	16.930	80,622,801
2025-07-21	16.810	17.980	16.600	17.450	17.450	104,726,185
2025-07-18	17.010	17.090	16.590	16.610	16.610	58,823,001
2025-07-17	16.880	17.500	16.470	16.990	16.990	91,121,006
2025-07-16	16.480	17.210	16.080	17.060	17.060	103,363,562
2025-07-15	16.830	17.380	16.430	16.550	16.550	132,580,838
2025-07-14	15.200	16.720	15.130	16.720	16.720	127,155,422
2025-07-11	15.040	15.360	14.900	15.200	15.200	27,712,023
2025-07-10	15.020	15.560	14.910	15.180	15.180	29,487,100
2025-07-09	15.360	16.120	15.200	15.370	15.370	51,631,332
2025-07-08	15.030	15.750	14.900	15.400	15.400	46,823,098
2025-07-07	14.850	15.100	14.610	15.050	15.050	22,583,381
2025-07-04	15.100	15.150	14.900	14.910	14.910	21,701,642
2025-07-03	15.020	15.220	14.970	15.170	15.170	19,571,900
2025-07-02	15.390	15.390	15.050	15.110	15.110	27,302,899
2025-07-01	15.290	15.670	15.200	15.410	15.410	33,610,942
2025-06-30	15.090	15.450	14.970	15.320	15.320	34,583,113
2025-06-27	15.270	15.400	14.850	15.080	15.080	38,762,600
2025-06-26	15.500	15.920	15.230	15.270	15.270	54,219,703
2025-06-25	15.200	15.930	15.200	15.520	15.520	66,075,163
2025-06-24	15.570	16.410	15.570	15.970	15.970	61,757,609
2025-06-23	14.880	15.720	14.820	15.520	15.520	40,697,466
2025-06-20	16.000	16.340	15.000	15.350	15.350	65,384,486
2025-06-19	16.650	17.360	16.010	16.410	16.410	64,574,997
2025-06-18	17.000	17.390	16.550	16.810	16.810	70,077,823
2025-06-17	16.300	17.580	16.210	17.200	17.200	99,838,969
2025-06-16	15.650	16.950	15.320	16.460	16.460	72,372,725
2025-06-13	15.510	16.800	15.510	16.070	16.070	84,164,917
2025-06-12	16.100	16.480	15.720	15.830	15.830	88,655,481
2025-06-11	15.220	16.940	15.160	16.740	16.740	127,502,653
2025-06-10	15.150	15.880	14.430	15.400	15.400	70,343,658
2025-06-09	14.560	15.360	14.560	15.000	15.000	45,056,410
2025-06-06	15.310	15.310	14.660	14.710	14.710	45,261,505
2025-06-05	15.070	15.600	14.720	15.300	15.300	56,573,312
2025-06-04	15.140	15.300	14.850	15.000	15.000	45,781,890
2025-06-03	15.110	15.800	15.110	15.210	15.210	49,172,714
2025-05-30	16.670	16.670	15.500	15.600	15.600	73,536,680
2025-05-29	16.800	17.790	16.520	17.040	17.040	109,945,714
2025-05-28	15.810	17.600	15.800	17.480	17.480	139,818,664
2025-05-27	15.830	16.210	15.280	16.000	16.000	71,315,094
2025-05-26	16.100	16.180	15.610	15.830	15.830	52,913,565
2025-05-23	16.560	16.650	15.980	16.000	16.000	80,816,724
2025-05-22	15.650	16.950	15.610	16.280	16.280	94,402,077
2025-05-21	16.230	16.970	15.800	15.890	15.890	95,423,740
2025-05-20	16.880	18.190	16.880	17.100	17.100	91,601,967
2025-05-19	17.900	18.700	16.890	17.120	17.120	99,952,450
2025-05-16	17.080	19.200	16.830	18.160	18.160	133,225,258
2025-05-15	18.000	19.630	16.340	18.040	18.040	163,780,356
2025-05-14	15.750	18.150	15.750	18.150	18.150	113,136,588
2025-05-13	17.200	18.200	15.960	16.500	16.500	159,819,997
2025-05-12	15.150	16.820	14.380	16.820	16.820	114,881,794
2025-05-09	14.190	15.760	14.110	15.290	15.290	125,613,119
2025-05-08	14.000	15.140	14.000	14.610	14.610	137,686,821
2025-05-07	12.920	13.900	12.430	13.900	13.900	93,417,149
2025-05-06	12.360	12.780	12.360	12.640	12.640	81,336,504
2025-04-30	11.650	12.480	11.360	12.150	12.150	83,820,005
2025-04-29	11.000	11.600	10.650	11.370	11.370	60,212,066
2025-04-28	11.450	11.650	11.000	11.070	11.070	63,624,266
2025-04-25	12.180	12.490	11.660	11.860	11.860	87,631,101

← NewerPage 6 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.