Tianma Bearing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 3.650 | 3.820 | 3.640 | 3.760 | 3.760 | 34,734,737 |
| 2023-07-28 | 3.620 | 3.670 | 3.590 | 3.650 | 3.650 | 18,889,900 |
| 2023-07-27 | 3.640 | 3.710 | 3.630 | 3.640 | 3.640 | 18,490,700 |
| 2023-07-26 | 3.790 | 3.790 | 3.640 | 3.650 | 3.650 | 30,553,200 |
| 2023-07-25 | 3.710 | 3.800 | 3.680 | 3.790 | 3.790 | 32,970,540 |
| 2023-07-24 | 3.760 | 3.760 | 3.670 | 3.680 | 3.680 | 29,194,500 |
| 2023-07-21 | 3.750 | 3.780 | 3.710 | 3.760 | 3.760 | 21,788,500 |
| 2023-07-20 | 3.800 | 3.870 | 3.720 | 3.740 | 3.740 | 33,102,075 |
| 2023-07-19 | 3.940 | 3.950 | 3.750 | 3.800 | 3.800 | 64,109,182 |
| 2023-07-18 | 4.110 | 4.110 | 3.970 | 3.980 | 3.980 | 44,313,724 |
| 2023-07-17 | 4.180 | 4.230 | 4.100 | 4.110 | 4.110 | 39,719,600 |
| 2023-07-14 | 4.100 | 4.340 | 4.100 | 4.270 | 4.270 | 82,400,264 |
| 2023-07-13 | 3.940 | 4.050 | 3.880 | 4.030 | 4.030 | 42,125,814 |
| 2023-07-12 | 4.050 | 4.060 | 3.930 | 3.940 | 3.940 | 37,295,929 |
| 2023-07-11 | 4.110 | 4.150 | 4.030 | 4.050 | 4.050 | 31,552,057 |
| 2023-07-10 | 4.120 | 4.200 | 4.090 | 4.100 | 4.100 | 32,435,165 |
| 2023-07-07 | 4.100 | 4.150 | 4.070 | 4.110 | 4.110 | 20,095,301 |
| 2023-07-06 | 4.140 | 4.170 | 4.100 | 4.120 | 4.120 | 22,390,229 |
| 2023-07-05 | 4.300 | 4.310 | 4.110 | 4.140 | 4.140 | 50,292,394 |
| 2023-07-04 | 4.290 | 4.340 | 4.230 | 4.300 | 4.300 | 37,817,800 |
| 2023-07-03 | 4.260 | 4.350 | 4.260 | 4.290 | 4.290 | 34,698,000 |
| 2023-06-30 | 4.340 | 4.400 | 4.250 | 4.260 | 4.260 | 47,297,600 |
| 2023-06-29 | 4.280 | 4.420 | 4.260 | 4.310 | 4.310 | 36,752,086 |
| 2023-06-28 | 4.380 | 4.380 | 4.180 | 4.290 | 4.290 | 41,131,300 |
| 2023-06-27 | 4.360 | 4.410 | 4.310 | 4.380 | 4.380 | 45,780,575 |
| 2023-06-26 | 4.500 | 4.550 | 4.330 | 4.360 | 4.360 | 41,477,600 |
| 2023-06-21 | 4.640 | 4.640 | 4.490 | 4.510 | 4.510 | 56,143,549 |
| 2023-06-20 | 4.630 | 4.730 | 4.550 | 4.670 | 4.670 | 62,916,004 |
| 2023-06-19 | 4.720 | 4.760 | 4.640 | 4.670 | 4.670 | 69,634,038 |
| 2023-06-16 | 4.870 | 4.930 | 4.680 | 4.780 | 4.780 | 145,195,870 |
| 2023-06-15 | 5.250 | 5.640 | 4.980 | 5.080 | 5.080 | 191,696,676 |
| 2023-06-14 | 5.100 | 5.170 | 5.010 | 5.130 | 5.130 | 75,261,437 |
| 2023-06-13 | 4.810 | 5.230 | 4.790 | 5.180 | 5.180 | 130,983,113 |
| 2023-06-12 | 4.900 | 5.030 | 4.730 | 4.870 | 4.870 | 73,308,959 |
| 2023-06-09 | 5.100 | 5.160 | 4.720 | 4.850 | 4.850 | 98,026,661 |
| 2023-06-08 | 5.130 | 5.240 | 5.000 | 5.050 | 5.050 | 78,796,553 |
| 2023-06-07 | 5.000 | 5.330 | 4.890 | 5.250 | 5.250 | 133,929,042 |
| 2023-06-06 | 4.720 | 5.180 | 4.690 | 5.110 | 5.110 | 165,478,654 |
| 2023-06-05 | 4.720 | 4.960 | 4.690 | 4.760 | 4.760 | 163,275,087 |
| 2023-06-02 | 4.230 | 4.720 | 4.210 | 4.720 | 4.720 | 114,449,612 |
| 2023-06-01 | 4.050 | 4.430 | 4.010 | 4.290 | 4.290 | 81,646,721 |
| 2023-05-31 | 4.240 | 4.350 | 4.050 | 4.100 | 4.100 | 66,297,400 |
| 2023-05-30 | 4.210 | 4.280 | 4.130 | 4.210 | 4.210 | 36,758,311 |
| 2023-05-29 | 4.270 | 4.330 | 4.200 | 4.220 | 4.220 | 29,311,880 |
| 2023-05-26 | 4.290 | 4.370 | 4.270 | 4.300 | 4.300 | 31,873,101 |
| 2023-05-25 | 4.400 | 4.500 | 4.250 | 4.360 | 4.360 | 81,490,553 |
| 2023-05-24 | 4.000 | 4.470 | 3.980 | 4.470 | 4.470 | 81,049,632 |
| 2023-05-23 | 4.300 | 4.300 | 4.050 | 4.060 | 4.060 | 34,319,214 |
| 2023-05-22 | 4.320 | 4.320 | 4.070 | 4.190 | 4.190 | 47,624,650 |
| 2023-05-19 | 4.220 | 4.340 | 4.160 | 4.300 | 4.300 | 37,893,964 |
| 2023-05-18 | 4.220 | 4.350 | 4.200 | 4.240 | 4.240 | 31,289,986 |
| 2023-05-17 | 4.190 | 4.320 | 4.190 | 4.220 | 4.220 | 31,881,333 |
| 2023-05-16 | 4.350 | 4.400 | 4.160 | 4.180 | 4.180 | 50,932,122 |
| 2023-05-15 | 4.480 | 4.480 | 4.210 | 4.400 | 4.400 | 57,998,552 |
| 2023-05-12 | 4.490 | 4.680 | 4.450 | 4.560 | 4.560 | 41,546,358 |
| 2023-05-11 | 4.760 | 4.760 | 4.510 | 4.560 | 4.560 | 73,252,489 |
| 2023-05-10 | 4.630 | 4.880 | 4.550 | 4.830 | 4.830 | 101,524,889 |
| 2023-05-09 | 4.890 | 5.030 | 4.610 | 4.690 | 4.690 | 173,255,437 |
| 2023-05-08 | 4.280 | 4.570 | 4.250 | 4.570 | 4.570 | 65,045,939 |
| 2023-05-05 | 4.290 | 4.330 | 4.060 | 4.150 | 4.150 | 68,021,531 |
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.