Tianma Bearing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.940 | 1.980 | 1.920 | 1.960 | 1.960 | 17,052,500 |
| 2024-07-24 | 1.990 | 2.030 | 1.950 | 1.960 | 1.960 | 24,569,700 |
| 2024-07-23 | 2.050 | 2.130 | 2.020 | 2.020 | 2.020 | 33,358,592 |
| 2024-07-22 | 2.020 | 2.080 | 2.020 | 2.050 | 2.050 | 20,958,882 |
| 2024-07-19 | 1.970 | 2.030 | 1.940 | 2.010 | 2.010 | 22,838,700 |
| 2024-07-18 | 1.960 | 1.990 | 1.910 | 1.980 | 1.980 | 21,617,252 |
| 2024-07-17 | 1.990 | 2.050 | 1.970 | 1.970 | 1.970 | 29,491,613 |
| 2024-07-16 | 1.970 | 1.990 | 1.940 | 1.980 | 1.980 | 19,323,600 |
| 2024-07-15 | 2.040 | 2.050 | 1.960 | 1.980 | 1.980 | 22,886,000 |
| 2024-07-12 | 2.070 | 2.110 | 2.030 | 2.040 | 2.040 | 44,668,100 |
| 2024-07-11 | 1.960 | 2.110 | 1.950 | 2.050 | 2.050 | 67,095,200 |
| 2024-07-10 | 1.920 | 1.970 | 1.890 | 1.920 | 1.920 | 23,966,244 |
| 2024-07-09 | 1.960 | 1.990 | 1.890 | 1.930 | 1.930 | 33,024,229 |
| 2024-07-08 | 2.020 | 2.050 | 1.950 | 1.960 | 1.960 | 22,524,795 |
| 2024-07-05 | 2.020 | 2.070 | 1.990 | 2.050 | 2.050 | 25,948,922 |
| 2024-07-04 | 2.170 | 2.180 | 2.030 | 2.040 | 2.040 | 36,484,800 |
| 2024-07-03 | 2.160 | 2.220 | 2.140 | 2.160 | 2.160 | 17,639,500 |
| 2024-07-02 | 2.140 | 2.220 | 2.110 | 2.160 | 2.160 | 24,302,403 |
| 2024-07-01 | 2.100 | 2.140 | 2.070 | 2.130 | 2.130 | 17,279,701 |
| 2024-06-28 | 2.130 | 2.170 | 2.080 | 2.090 | 2.090 | 20,249,200 |
| 2024-06-27 | 2.200 | 2.210 | 2.130 | 2.140 | 2.140 | 19,550,401 |
| 2024-06-26 | 2.090 | 2.210 | 2.050 | 2.200 | 2.200 | 30,092,889 |
| 2024-06-25 | 2.080 | 2.140 | 2.060 | 2.090 | 2.090 | 19,566,202 |
| 2024-06-24 | 2.150 | 2.180 | 2.070 | 2.080 | 2.080 | 25,780,600 |
| 2024-06-21 | 2.260 | 2.270 | 2.180 | 2.180 | 2.180 | 21,565,401 |
| 2024-06-20 | 2.350 | 2.350 | 2.240 | 2.250 | 2.250 | 20,321,900 |
| 2024-06-19 | 2.390 | 2.410 | 2.340 | 2.350 | 2.350 | 14,346,800 |
| 2024-06-18 | 2.330 | 2.400 | 2.320 | 2.380 | 2.380 | 18,912,102 |
| 2024-06-17 | 2.360 | 2.360 | 2.320 | 2.330 | 2.330 | 15,854,600 |
| 2024-06-14 | 2.370 | 2.390 | 2.320 | 2.370 | 2.370 | 13,310,100 |
| 2024-06-13 | 2.430 | 2.450 | 2.360 | 2.370 | 2.370 | 19,820,800 |
| 2024-06-12 | 2.330 | 2.430 | 2.320 | 2.420 | 2.420 | 29,444,115 |
| 2024-06-11 | 2.340 | 2.370 | 2.260 | 2.330 | 2.330 | 25,288,315 |
| 2024-06-07 | 2.280 | 2.350 | 2.260 | 2.330 | 2.330 | 36,014,202 |
| 2024-06-06 | 2.400 | 2.440 | 2.220 | 2.260 | 2.260 | 61,086,763 |
| 2024-06-05 | 2.520 | 2.520 | 2.420 | 2.420 | 2.420 | 33,490,251 |
| 2024-06-04 | 2.610 | 2.610 | 2.480 | 2.530 | 2.530 | 35,196,131 |
| 2024-06-03 | 2.700 | 2.700 | 2.580 | 2.610 | 2.610 | 26,421,529 |
| 2024-05-31 | 2.730 | 2.760 | 2.690 | 2.700 | 2.700 | 24,704,101 |
| 2024-05-30 | 2.690 | 2.760 | 2.670 | 2.730 | 2.730 | 34,429,066 |
| 2024-05-29 | 2.700 | 2.710 | 2.620 | 2.650 | 2.650 | 18,822,101 |
| 2024-05-28 | 2.670 | 2.710 | 2.640 | 2.690 | 2.690 | 20,657,500 |
| 2024-05-27 | 2.670 | 2.670 | 2.610 | 2.670 | 2.670 | 27,015,424 |
| 2024-05-24 | 2.740 | 2.760 | 2.680 | 2.680 | 2.680 | 20,705,000 |
| 2024-05-23 | 2.800 | 2.820 | 2.730 | 2.740 | 2.740 | 27,102,899 |
| 2024-05-22 | 2.710 | 2.810 | 2.690 | 2.790 | 2.790 | 41,226,100 |
| 2024-05-21 | 2.760 | 2.770 | 2.690 | 2.720 | 2.720 | 29,983,745 |
| 2024-05-20 | 2.830 | 2.850 | 2.730 | 2.760 | 2.760 | 46,347,943 |
| 2024-05-17 | 2.860 | 2.890 | 2.820 | 2.830 | 2.830 | 31,507,067 |
| 2024-05-16 | 2.890 | 2.940 | 2.860 | 2.880 | 2.880 | 24,204,901 |
| 2024-05-15 | 2.900 | 2.990 | 2.880 | 2.900 | 2.900 | 25,544,112 |
| 2024-05-14 | 2.900 | 2.960 | 2.870 | 2.910 | 2.910 | 24,082,090 |
| 2024-05-13 | 3.000 | 3.000 | 2.850 | 2.870 | 2.870 | 41,636,198 |
| 2024-05-10 | 3.120 | 3.120 | 3.000 | 3.010 | 3.010 | 32,438,616 |
| 2024-05-09 | 3.070 | 3.120 | 3.050 | 3.110 | 3.110 | 18,231,200 |
| 2024-05-08 | 3.200 | 3.200 | 3.070 | 3.070 | 3.070 | 29,908,254 |
| 2024-05-07 | 3.210 | 3.240 | 3.180 | 3.200 | 3.200 | 20,407,819 |
| 2024-05-06 | 3.210 | 3.240 | 3.190 | 3.220 | 3.220 | 23,766,953 |
| 2024-04-30 | 3.260 | 3.270 | 3.130 | 3.170 | 3.170 | 32,496,348 |
| 2024-04-29 | 3.110 | 3.270 | 3.100 | 3.260 | 3.260 | 38,022,298 |
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.