Tianma Bearing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.460 | 3.530 | 3.380 | 3.430 | 3.430 | 24,224,700 |
| 2024-01-22 | 3.660 | 3.730 | 3.370 | 3.460 | 3.460 | 35,209,803 |
| 2024-01-19 | 3.660 | 3.850 | 3.610 | 3.720 | 3.720 | 34,044,800 |
| 2024-01-18 | 3.560 | 3.650 | 3.520 | 3.630 | 3.630 | 29,043,201 |
| 2024-01-17 | 3.780 | 3.780 | 3.600 | 3.620 | 3.620 | 30,981,401 |
| 2024-01-16 | 3.830 | 3.840 | 3.720 | 3.790 | 3.790 | 23,920,917 |
| 2024-01-15 | 3.850 | 3.850 | 3.790 | 3.810 | 3.810 | 15,688,253 |
| 2024-01-12 | 3.950 | 3.960 | 3.830 | 3.840 | 3.840 | 27,967,800 |
| 2024-01-11 | 3.790 | 3.940 | 3.790 | 3.940 | 3.940 | 28,950,845 |
| 2024-01-10 | 3.880 | 3.900 | 3.800 | 3.800 | 3.800 | 26,919,700 |
| 2024-01-09 | 3.900 | 3.980 | 3.830 | 3.880 | 3.880 | 33,878,309 |
| 2024-01-08 | 3.930 | 3.990 | 3.860 | 3.870 | 3.870 | 30,992,614 |
| 2024-01-05 | 4.110 | 4.130 | 3.920 | 3.940 | 3.940 | 47,486,300 |
| 2024-01-04 | 4.180 | 4.190 | 4.080 | 4.100 | 4.100 | 34,949,191 |
| 2024-01-03 | 4.280 | 4.290 | 4.130 | 4.170 | 4.170 | 57,130,500 |
| 2024-01-02 | 4.140 | 4.380 | 4.110 | 4.300 | 4.300 | 107,878,711 |
| 2023-12-29 | 3.870 | 4.260 | 3.850 | 4.170 | 4.170 | 115,440,617 |
| 2023-12-28 | 3.780 | 3.870 | 3.740 | 3.870 | 3.870 | 27,826,444 |
| 2023-12-27 | 3.730 | 3.780 | 3.710 | 3.780 | 3.780 | 19,772,001 |
| 2023-12-26 | 3.780 | 3.820 | 3.710 | 3.720 | 3.720 | 18,483,087 |
| 2023-12-25 | 3.760 | 3.860 | 3.750 | 3.800 | 3.800 | 21,514,487 |
| 2023-12-22 | 3.900 | 3.910 | 3.730 | 3.760 | 3.760 | 39,325,100 |
| 2023-12-21 | 3.900 | 3.920 | 3.820 | 3.900 | 3.900 | 30,231,200 |
| 2023-12-20 | 4.010 | 4.030 | 3.900 | 3.900 | 3.900 | 32,931,106 |
| 2023-12-19 | 4.000 | 4.050 | 3.980 | 4.010 | 4.010 | 30,662,400 |
| 2023-12-18 | 4.190 | 4.200 | 4.000 | 4.020 | 4.020 | 59,172,974 |
| 2023-12-15 | 4.200 | 4.240 | 4.160 | 4.230 | 4.230 | 32,122,923 |
| 2023-12-14 | 4.280 | 4.340 | 4.180 | 4.200 | 4.200 | 50,246,824 |
| 2023-12-13 | 4.240 | 4.390 | 4.160 | 4.300 | 4.300 | 81,789,583 |
| 2023-12-12 | 4.220 | 4.240 | 4.170 | 4.240 | 4.240 | 38,425,161 |
| 2023-12-11 | 4.220 | 4.240 | 4.130 | 4.210 | 4.210 | 54,457,124 |
| 2023-12-08 | 4.280 | 4.400 | 4.210 | 4.230 | 4.230 | 81,211,076 |
| 2023-12-07 | 4.150 | 4.270 | 4.140 | 4.270 | 4.270 | 78,597,237 |
| 2023-12-06 | 4.150 | 4.240 | 4.120 | 4.170 | 4.170 | 71,444,692 |
| 2023-12-05 | 4.290 | 4.370 | 4.160 | 4.180 | 4.180 | 140,687,600 |
| 2023-12-04 | 4.110 | 4.430 | 4.100 | 4.430 | 4.430 | 120,755,083 |
| 2023-12-01 | 3.970 | 4.070 | 3.950 | 4.030 | 4.030 | 49,712,593 |
| 2023-11-30 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 27,023,500 |
| 2023-11-29 | 4.020 | 4.020 | 3.950 | 3.950 | 3.950 | 31,634,584 |
| 2023-11-28 | 4.040 | 4.070 | 4.000 | 4.030 | 4.030 | 30,152,951 |
| 2023-11-27 | 4.050 | 4.080 | 4.000 | 4.020 | 4.020 | 29,664,116 |
| 2023-11-24 | 4.120 | 4.150 | 4.030 | 4.050 | 4.050 | 34,740,171 |
| 2023-11-23 | 4.080 | 4.130 | 4.050 | 4.120 | 4.120 | 45,022,499 |
| 2023-11-22 | 4.160 | 4.190 | 4.090 | 4.090 | 4.090 | 49,165,417 |
| 2023-11-21 | 4.280 | 4.320 | 4.150 | 4.170 | 4.170 | 94,069,604 |
| 2023-11-20 | 4.350 | 4.390 | 4.280 | 4.300 | 4.300 | 73,478,203 |
| 2023-11-17 | 4.310 | 4.340 | 4.280 | 4.330 | 4.330 | 47,331,039 |
| 2023-11-16 | 4.360 | 4.390 | 4.340 | 4.340 | 4.340 | 48,112,640 |
| 2023-11-15 | 4.480 | 4.510 | 4.370 | 4.400 | 4.400 | 70,921,841 |
| 2023-11-14 | 4.360 | 4.480 | 4.330 | 4.470 | 4.470 | 105,692,133 |
| 2023-11-13 | 4.370 | 4.410 | 4.340 | 4.360 | 4.360 | 72,316,291 |
| 2023-11-10 | 4.400 | 4.430 | 4.250 | 4.320 | 4.320 | 98,016,279 |
| 2023-11-09 | 4.440 | 4.560 | 4.320 | 4.460 | 4.460 | 199,594,290 |
| 2023-11-08 | 4.700 | 4.780 | 4.380 | 4.430 | 4.430 | 210,518,538 |
| 2023-11-07 | 4.430 | 4.800 | 4.350 | 4.560 | 4.560 | 300,961,363 |
| 2023-11-06 | 4.080 | 4.370 | 4.070 | 4.370 | 4.370 | 166,651,719 |
| 2023-11-03 | 3.950 | 4.000 | 3.870 | 3.970 | 3.970 | 82,816,935 |
| 2023-11-02 | 4.010 | 4.050 | 3.870 | 3.880 | 3.880 | 109,891,783 |
| 2023-11-01 | 4.160 | 4.190 | 4.060 | 4.060 | 4.060 | 107,964,926 |
| 2023-10-31 | 4.080 | 4.260 | 4.010 | 4.230 | 4.230 | 195,293,781 |
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.