Xiangyang Automobile Bearing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.280 | 6.420 | 6.170 | 6.170 | 6.170 | 14,561,593 |
| 2025-01-21 | 6.370 | 6.450 | 6.200 | 6.400 | 6.400 | 19,299,999 |
| 2025-01-20 | 6.260 | 6.400 | 6.110 | 6.280 | 6.280 | 15,213,400 |
| 2025-01-17 | 6.280 | 6.440 | 6.150 | 6.200 | 6.200 | 14,257,700 |
| 2025-01-16 | 6.410 | 6.450 | 6.250 | 6.320 | 6.320 | 15,601,000 |
| 2025-01-15 | 6.270 | 6.370 | 6.210 | 6.290 | 6.290 | 20,534,935 |
| 2025-01-14 | 5.850 | 6.260 | 5.820 | 6.250 | 6.250 | 28,952,084 |
| 2025-01-13 | 5.660 | 6.100 | 5.510 | 5.850 | 5.850 | 19,575,200 |
| 2025-01-10 | 5.970 | 6.420 | 5.740 | 5.780 | 5.780 | 25,691,080 |
| 2025-01-09 | 5.860 | 5.980 | 5.820 | 5.880 | 5.880 | 16,123,600 |
| 2025-01-08 | 5.820 | 5.990 | 5.630 | 5.910 | 5.910 | 22,034,700 |
| 2025-01-07 | 5.650 | 5.880 | 5.550 | 5.830 | 5.830 | 25,510,626 |
| 2025-01-06 | 6.300 | 6.310 | 5.870 | 5.870 | 5.870 | 27,588,200 |
| 2025-01-03 | 6.890 | 6.930 | 6.420 | 6.520 | 6.520 | 47,017,173 |
| 2025-01-02 | 6.500 | 7.160 | 6.370 | 6.930 | 6.930 | 61,743,672 |
| 2024-12-31 | 6.890 | 6.990 | 6.450 | 6.510 | 6.510 | 24,407,500 |
| 2024-12-30 | 6.980 | 7.290 | 6.800 | 6.960 | 6.960 | 28,407,280 |
| 2024-12-27 | 6.650 | 7.100 | 6.650 | 7.080 | 7.080 | 44,536,545 |
| 2024-12-26 | 6.330 | 6.960 | 6.280 | 6.750 | 6.750 | 42,047,487 |
| 2024-12-25 | 6.620 | 6.650 | 6.250 | 6.360 | 6.360 | 34,386,851 |
| 2024-12-24 | 6.420 | 6.720 | 6.310 | 6.720 | 6.720 | 22,220,351 |
| 2024-12-23 | 6.600 | 6.630 | 6.080 | 6.110 | 6.110 | 20,549,201 |
| 2024-12-20 | 6.550 | 6.710 | 6.520 | 6.650 | 6.650 | 13,470,571 |
| 2024-12-19 | 6.580 | 6.700 | 6.450 | 6.530 | 6.530 | 15,610,500 |
| 2024-12-18 | 6.720 | 6.840 | 6.580 | 6.750 | 6.750 | 15,157,545 |
| 2024-12-17 | 7.090 | 7.090 | 6.640 | 6.680 | 6.680 | 24,587,000 |
| 2024-12-16 | 7.110 | 7.230 | 7.030 | 7.090 | 7.090 | 24,601,800 |
| 2024-12-13 | 7.290 | 7.400 | 7.180 | 7.210 | 7.210 | 34,086,727 |
| 2024-12-12 | 7.480 | 7.600 | 7.150 | 7.330 | 7.330 | 55,054,624 |
| 2024-12-11 | 7.450 | 8.170 | 7.400 | 7.670 | 7.670 | 85,877,164 |
| 2024-12-10 | 7.080 | 7.790 | 6.910 | 7.790 | 7.790 | 43,827,523 |
| 2024-12-09 | 6.600 | 7.450 | 6.590 | 7.080 | 7.080 | 60,279,705 |
| 2024-12-06 | 6.550 | 7.260 | 6.410 | 6.770 | 6.770 | 66,041,305 |
| 2024-12-05 | 6.500 | 6.650 | 6.390 | 6.600 | 6.600 | 27,122,314 |
| 2024-12-04 | 6.330 | 6.610 | 6.270 | 6.400 | 6.400 | 22,932,200 |
| 2024-12-03 | 6.240 | 6.550 | 6.190 | 6.360 | 6.360 | 21,339,136 |
| 2024-12-02 | 6.000 | 6.270 | 5.950 | 6.270 | 6.270 | 20,928,503 |
| 2024-11-29 | 5.750 | 6.090 | 5.740 | 5.990 | 5.990 | 17,039,755 |
| 2024-11-28 | 5.740 | 5.840 | 5.730 | 5.770 | 5.770 | 6,988,500 |
| 2024-11-27 | 5.770 | 5.780 | 5.520 | 5.770 | 5.770 | 10,466,000 |
| 2024-11-26 | 5.880 | 5.930 | 5.780 | 5.800 | 5.800 | 7,075,623 |
| 2024-11-25 | 5.810 | 5.920 | 5.750 | 5.900 | 5.900 | 9,431,700 |
| 2024-11-22 | 6.110 | 6.140 | 5.790 | 5.820 | 5.820 | 12,316,300 |
| 2024-11-21 | 6.100 | 6.200 | 6.060 | 6.130 | 6.130 | 10,748,800 |
| 2024-11-20 | 5.920 | 6.190 | 5.900 | 6.150 | 6.150 | 14,234,006 |
| 2024-11-19 | 5.790 | 5.950 | 5.710 | 5.950 | 5.950 | 12,710,531 |
| 2024-11-18 | 6.100 | 6.140 | 5.690 | 5.760 | 5.760 | 17,110,902 |
| 2024-11-15 | 6.130 | 6.200 | 6.020 | 6.030 | 6.030 | 12,801,200 |
| 2024-11-14 | 6.310 | 6.360 | 6.100 | 6.140 | 6.140 | 13,587,300 |
| 2024-11-13 | 6.380 | 6.450 | 6.160 | 6.360 | 6.360 | 16,682,600 |
| 2024-11-12 | 6.790 | 6.790 | 6.320 | 6.380 | 6.380 | 28,891,201 |
| 2024-11-11 | 6.670 | 6.920 | 6.470 | 6.750 | 6.750 | 34,616,101 |
| 2024-11-08 | 6.560 | 6.740 | 6.470 | 6.670 | 6.670 | 31,086,317 |
| 2024-11-07 | 6.440 | 6.790 | 6.300 | 6.600 | 6.600 | 41,163,585 |
| 2024-11-06 | 6.610 | 6.950 | 6.440 | 6.480 | 6.480 | 64,933,241 |
| 2024-11-05 | 6.100 | 6.730 | 5.980 | 6.730 | 6.730 | 65,588,179 |
| 2024-11-04 | 5.850 | 6.190 | 5.660 | 6.120 | 6.120 | 47,975,429 |
| 2024-11-01 | 5.610 | 5.980 | 5.490 | 5.800 | 5.800 | 37,853,289 |
| 2024-10-31 | 5.720 | 5.720 | 5.600 | 5.640 | 5.640 | 20,249,100 |
| 2024-10-30 | 5.600 | 5.720 | 5.550 | 5.630 | 5.630 | 18,496,800 |
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.