Tianma Bearing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.080 | 3.140 | 3.040 | 3.110 | 3.110 | 46,840,631 |
| 2024-04-25 | 3.220 | 3.220 | 3.150 | 3.170 | 3.170 | 22,037,534 |
| 2024-04-24 | 3.160 | 3.230 | 3.150 | 3.220 | 3.220 | 19,971,951 |
| 2024-04-23 | 3.150 | 3.190 | 3.130 | 3.160 | 3.160 | 13,660,300 |
| 2024-04-22 | 3.130 | 3.220 | 3.090 | 3.130 | 3.130 | 17,636,155 |
| 2024-04-19 | 3.260 | 3.280 | 3.170 | 3.180 | 3.180 | 21,576,786 |
| 2024-04-18 | 3.250 | 3.320 | 3.190 | 3.260 | 3.260 | 27,005,189 |
| 2024-04-17 | 3.100 | 3.260 | 3.100 | 3.250 | 3.250 | 30,157,229 |
| 2024-04-16 | 3.300 | 3.300 | 3.040 | 3.040 | 3.040 | 39,555,733 |
| 2024-04-15 | 3.410 | 3.430 | 3.250 | 3.310 | 3.310 | 31,357,434 |
| 2024-04-12 | 3.480 | 3.510 | 3.400 | 3.410 | 3.410 | 24,715,401 |
| 2024-04-11 | 3.460 | 3.550 | 3.440 | 3.480 | 3.480 | 28,000,031 |
| 2024-04-10 | 3.570 | 3.650 | 3.520 | 3.540 | 3.540 | 38,050,800 |
| 2024-04-09 | 3.520 | 3.560 | 3.500 | 3.540 | 3.540 | 15,490,101 |
| 2024-04-08 | 3.600 | 3.600 | 3.500 | 3.510 | 3.510 | 24,020,214 |
| 2024-04-03 | 3.660 | 3.700 | 3.610 | 3.620 | 3.620 | 22,616,227 |
| 2024-04-02 | 3.710 | 3.840 | 3.630 | 3.700 | 3.700 | 35,846,456 |
| 2024-04-01 | 3.730 | 3.760 | 3.680 | 3.720 | 3.720 | 26,801,203 |
| 2024-03-29 | 3.600 | 3.680 | 3.550 | 3.680 | 3.680 | 13,841,200 |
| 2024-03-28 | 3.460 | 3.640 | 3.450 | 3.590 | 3.590 | 34,583,126 |
| 2024-03-27 | 3.680 | 3.690 | 3.470 | 3.480 | 3.480 | 32,995,110 |
| 2024-03-26 | 3.720 | 3.770 | 3.600 | 3.660 | 3.660 | 38,260,612 |
| 2024-03-25 | 3.860 | 3.870 | 3.740 | 3.740 | 3.740 | 40,841,115 |
| 2024-03-22 | 3.950 | 3.950 | 3.830 | 3.880 | 3.880 | 49,255,900 |
| 2024-03-21 | 3.980 | 4.000 | 3.930 | 3.950 | 3.950 | 42,319,602 |
| 2024-03-20 | 3.910 | 3.990 | 3.890 | 3.980 | 3.980 | 52,410,311 |
| 2024-03-19 | 3.950 | 3.980 | 3.910 | 3.920 | 3.920 | 39,419,402 |
| 2024-03-18 | 3.930 | 3.990 | 3.910 | 3.980 | 3.980 | 53,381,461 |
| 2024-03-15 | 3.820 | 3.890 | 3.810 | 3.890 | 3.890 | 31,796,270 |
| 2024-03-14 | 3.900 | 3.910 | 3.790 | 3.850 | 3.850 | 47,106,224 |
| 2024-03-13 | 3.910 | 3.980 | 3.870 | 3.920 | 3.920 | 54,750,999 |
| 2024-03-12 | 3.970 | 3.980 | 3.880 | 3.910 | 3.910 | 50,581,073 |
| 2024-03-11 | 3.900 | 3.960 | 3.870 | 3.960 | 3.960 | 47,750,529 |
| 2024-03-08 | 3.910 | 3.950 | 3.840 | 3.920 | 3.920 | 51,431,506 |
| 2024-03-07 | 4.080 | 4.090 | 3.890 | 3.930 | 3.930 | 105,306,260 |
| 2024-03-06 | 3.880 | 4.180 | 3.870 | 4.080 | 4.080 | 113,812,026 |
| 2024-03-05 | 3.960 | 4.080 | 3.900 | 3.920 | 3.920 | 89,180,817 |
| 2024-03-04 | 3.910 | 4.040 | 3.770 | 4.040 | 4.040 | 118,737,545 |
| 2024-03-01 | 3.850 | 3.890 | 3.760 | 3.810 | 3.810 | 68,434,700 |
| 2024-02-29 | 3.540 | 3.750 | 3.510 | 3.730 | 3.730 | 59,253,030 |
| 2024-02-28 | 3.870 | 3.930 | 3.550 | 3.580 | 3.580 | 111,978,574 |
| 2024-02-27 | 3.850 | 3.950 | 3.780 | 3.920 | 3.920 | 133,207,434 |
| 2024-02-26 | 3.690 | 3.930 | 3.640 | 3.930 | 3.930 | 147,240,679 |
| 2024-02-23 | 3.520 | 3.590 | 3.470 | 3.570 | 3.570 | 47,346,188 |
| 2024-02-22 | 3.340 | 3.640 | 3.330 | 3.530 | 3.530 | 58,626,117 |
| 2024-02-21 | 3.310 | 3.450 | 3.290 | 3.350 | 3.350 | 35,541,125 |
| 2024-02-20 | 3.340 | 3.390 | 3.270 | 3.350 | 3.350 | 27,943,209 |
| 2024-02-19 | 3.320 | 3.380 | 3.260 | 3.340 | 3.340 | 35,960,792 |
| 2024-02-08 | 3.100 | 3.260 | 3.030 | 3.220 | 3.220 | 36,336,452 |
| 2024-02-07 | 2.980 | 3.080 | 2.930 | 3.020 | 3.020 | 34,316,837 |
| 2024-02-06 | 2.800 | 3.030 | 2.650 | 2.960 | 2.960 | 39,615,017 |
| 2024-02-05 | 3.090 | 3.090 | 2.790 | 2.830 | 2.830 | 39,495,516 |
| 2024-02-02 | 3.310 | 3.350 | 2.980 | 3.100 | 3.100 | 40,679,687 |
| 2024-02-01 | 3.200 | 3.390 | 3.170 | 3.310 | 3.310 | 25,401,436 |
| 2024-01-31 | 3.430 | 3.490 | 3.310 | 3.330 | 3.330 | 26,107,710 |
| 2024-01-30 | 3.400 | 3.450 | 3.340 | 3.420 | 3.420 | 17,397,696 |
| 2024-01-29 | 3.570 | 3.620 | 3.400 | 3.410 | 3.410 | 24,896,220 |
| 2024-01-26 | 3.600 | 3.680 | 3.570 | 3.570 | 3.570 | 27,423,100 |
| 2024-01-25 | 3.500 | 3.780 | 3.450 | 3.620 | 3.620 | 40,368,128 |
| 2024-01-24 | 3.440 | 3.500 | 3.330 | 3.480 | 3.480 | 28,779,745 |
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.