Tianma Bearing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 4.050 | 4.170 | 4.020 | 4.070 | 4.070 | 134,144,889 |
| 2023-10-27 | 4.130 | 4.280 | 3.960 | 4.140 | 4.140 | 199,749,949 |
| 2023-10-26 | 4.410 | 4.560 | 4.170 | 4.240 | 4.240 | 258,691,276 |
| 2023-10-25 | 3.880 | 4.410 | 3.810 | 4.410 | 4.410 | 251,589,119 |
| 2023-10-24 | 3.700 | 4.110 | 3.540 | 4.010 | 4.010 | 246,179,106 |
| 2023-10-23 | 3.650 | 3.960 | 3.650 | 3.740 | 3.740 | 169,652,044 |
| 2023-10-20 | 3.420 | 3.720 | 3.420 | 3.650 | 3.650 | 143,316,468 |
| 2023-10-19 | 3.700 | 3.790 | 3.530 | 3.540 | 3.540 | 188,472,261 |
| 2023-10-18 | 3.220 | 3.560 | 3.150 | 3.560 | 3.560 | 87,548,931 |
| 2023-10-17 | 3.210 | 3.310 | 3.190 | 3.240 | 3.240 | 38,619,054 |
| 2023-10-16 | 3.300 | 3.310 | 3.180 | 3.210 | 3.210 | 35,776,213 |
| 2023-10-13 | 3.370 | 3.400 | 3.290 | 3.320 | 3.320 | 44,315,900 |
| 2023-10-12 | 3.400 | 3.540 | 3.390 | 3.420 | 3.420 | 49,807,577 |
| 2023-10-11 | 3.400 | 3.440 | 3.360 | 3.390 | 3.390 | 39,773,501 |
| 2023-10-10 | 3.430 | 3.500 | 3.410 | 3.450 | 3.450 | 49,508,600 |
| 2023-10-09 | 3.510 | 3.540 | 3.430 | 3.450 | 3.450 | 58,131,002 |
| 2023-09-28 | 3.460 | 3.540 | 3.410 | 3.500 | 3.500 | 100,660,476 |
| 2023-09-27 | 3.430 | 3.700 | 3.380 | 3.580 | 3.580 | 176,235,127 |
| 2023-09-26 | 3.050 | 3.370 | 3.050 | 3.370 | 3.370 | 47,723,579 |
| 2023-09-25 | 3.140 | 3.150 | 3.050 | 3.060 | 3.060 | 18,978,100 |
| 2023-09-22 | 3.060 | 3.140 | 3.060 | 3.140 | 3.140 | 18,375,162 |
| 2023-09-21 | 3.050 | 3.100 | 3.050 | 3.070 | 3.070 | 16,832,302 |
| 2023-09-20 | 3.100 | 3.130 | 3.070 | 3.080 | 3.080 | 15,342,400 |
| 2023-09-19 | 3.200 | 3.210 | 3.120 | 3.120 | 3.120 | 20,766,433 |
| 2023-09-18 | 3.140 | 3.240 | 3.110 | 3.220 | 3.220 | 26,663,296 |
| 2023-09-15 | 3.150 | 3.200 | 3.120 | 3.150 | 3.150 | 17,447,796 |
| 2023-09-14 | 3.180 | 3.210 | 3.110 | 3.150 | 3.150 | 23,431,000 |
| 2023-09-13 | 3.310 | 3.310 | 3.170 | 3.180 | 3.180 | 36,088,938 |
| 2023-09-12 | 3.350 | 3.360 | 3.300 | 3.320 | 3.320 | 22,381,902 |
| 2023-09-11 | 3.380 | 3.390 | 3.320 | 3.360 | 3.360 | 22,367,945 |
| 2023-09-08 | 3.360 | 3.410 | 3.360 | 3.380 | 3.380 | 21,934,300 |
| 2023-09-07 | 3.490 | 3.510 | 3.370 | 3.380 | 3.380 | 34,827,563 |
| 2023-09-06 | 3.550 | 3.560 | 3.460 | 3.510 | 3.510 | 39,627,703 |
| 2023-09-05 | 3.550 | 3.790 | 3.530 | 3.590 | 3.590 | 97,475,101 |
| 2023-09-04 | 3.390 | 3.480 | 3.380 | 3.480 | 3.480 | 22,839,600 |
| 2023-09-01 | 3.400 | 3.440 | 3.370 | 3.380 | 3.380 | 12,118,400 |
| 2023-08-31 | 3.460 | 3.500 | 3.390 | 3.390 | 3.390 | 18,702,000 |
| 2023-08-30 | 3.460 | 3.520 | 3.430 | 3.470 | 3.470 | 25,580,101 |
| 2023-08-29 | 3.320 | 3.440 | 3.290 | 3.430 | 3.430 | 30,651,400 |
| 2023-08-28 | 3.390 | 3.450 | 3.300 | 3.320 | 3.320 | 35,025,300 |
| 2023-08-25 | 3.390 | 3.410 | 3.260 | 3.270 | 3.270 | 28,753,301 |
| 2023-08-24 | 3.340 | 3.450 | 3.320 | 3.400 | 3.400 | 23,556,701 |
| 2023-08-23 | 3.430 | 3.440 | 3.340 | 3.340 | 3.340 | 15,522,600 |
| 2023-08-22 | 3.390 | 3.450 | 3.330 | 3.450 | 3.450 | 22,231,000 |
| 2023-08-21 | 3.410 | 3.450 | 3.380 | 3.390 | 3.390 | 14,400,400 |
| 2023-08-18 | 3.470 | 3.510 | 3.370 | 3.380 | 3.380 | 19,884,701 |
| 2023-08-17 | 3.380 | 3.530 | 3.370 | 3.480 | 3.480 | 23,260,400 |
| 2023-08-16 | 3.410 | 3.460 | 3.390 | 3.410 | 3.410 | 18,655,400 |
| 2023-08-15 | 3.480 | 3.510 | 3.410 | 3.430 | 3.430 | 16,843,563 |
| 2023-08-14 | 3.440 | 3.510 | 3.410 | 3.500 | 3.500 | 21,088,951 |
| 2023-08-11 | 3.590 | 3.600 | 3.450 | 3.460 | 3.460 | 44,863,031 |
| 2023-08-10 | 3.650 | 3.680 | 3.600 | 3.620 | 3.620 | 16,344,900 |
| 2023-08-09 | 3.720 | 3.720 | 3.630 | 3.640 | 3.640 | 24,794,100 |
| 2023-08-08 | 3.760 | 3.790 | 3.720 | 3.730 | 3.730 | 15,921,710 |
| 2023-08-07 | 3.760 | 3.830 | 3.750 | 3.780 | 3.780 | 19,656,500 |
| 2023-08-04 | 3.710 | 3.820 | 3.710 | 3.780 | 3.780 | 26,923,600 |
| 2023-08-03 | 3.800 | 3.810 | 3.690 | 3.700 | 3.700 | 28,323,400 |
| 2023-08-02 | 3.800 | 3.850 | 3.760 | 3.820 | 3.820 | 25,494,629 |
| 2023-08-01 | 3.760 | 3.820 | 3.690 | 3.810 | 3.810 | 25,652,200 |
| 2023-07-31 | 3.650 | 3.820 | 3.640 | 3.760 | 3.760 | 34,734,737 |
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.