Tianma Bearing Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2.410	2.490	2.400	2.440	2.440	9,034,500
2022-11-02	2.610	2.610	2.480	2.480	2.480	25,165,299
2022-11-01	2.610	2.610	2.610	2.610	2.610	0
2022-10-31	2.500	2.630	2.460	2.610	2.610	9,671,600
2022-10-28	2.530	2.550	2.480	2.500	2.500	2,962,000
2022-10-27	2.530	2.570	2.520	2.550	2.550	3,400,500
2022-10-26	2.500	2.550	2.470	2.520	2.520	3,880,202
2022-10-25	2.530	2.560	2.420	2.500	2.500	5,829,100
2022-10-24	2.590	2.630	2.530	2.530	2.530	4,180,800
2022-10-21	2.570	2.590	2.530	2.570	2.570	3,294,303
2022-10-20	2.590	2.640	2.550	2.580	2.580	4,817,001
2022-10-19	2.620	2.650	2.580	2.590	2.590	4,343,600
2022-10-18	2.610	2.690	2.600	2.640	2.640	6,549,410
2022-10-17	2.600	2.610	2.560	2.610	2.610	3,483,000
2022-10-14	2.580	2.650	2.560	2.600	2.600	5,948,802
2022-10-13	2.590	2.600	2.520	2.580	2.580	5,215,307
2022-10-12	2.560	2.610	2.520	2.570	2.570	5,277,600
2022-10-11	2.650	2.660	2.510	2.580	2.580	10,982,600
2022-10-10	2.670	2.800	2.630	2.640	2.640	8,526,000
2022-09-30	2.600	2.700	2.570	2.680	2.680	11,929,500
2022-09-29	2.620	2.630	2.570	2.580	2.580	5,314,000
2022-09-28	2.560	2.680	2.550	2.610	2.610	6,957,301
2022-09-27	2.630	2.640	2.570	2.580	2.580	5,549,400
2022-09-26	2.590	2.630	2.530	2.620	2.620	7,773,301
2022-09-23	2.470	2.590	2.440	2.590	2.590	9,621,300
2022-09-22	2.430	2.510	2.410	2.470	2.470	5,099,300
2022-09-21	2.530	2.550	2.410	2.440	2.440	6,639,300
2022-09-20	2.510	2.550	2.470	2.530	2.530	5,253,700
2022-09-19	2.580	2.650	2.450	2.480	2.480	11,504,801
2022-09-16	2.620	2.660	2.530	2.580	2.580	14,581,850
2022-09-15	2.610	2.720	2.580	2.660	2.660	21,457,850
2022-09-14	2.560	2.640	2.520	2.590	2.590	10,872,600
2022-09-13	2.590	2.650	2.520	2.570	2.570	18,212,160
2022-09-09	2.600	2.700	2.580	2.640	2.640	26,868,790
2022-09-08	2.670	2.670	2.550	2.570	2.570	15,800,503
2022-09-07	2.640	2.720	2.600	2.650	2.650	31,375,775
2022-09-06	2.520	2.590	2.480	2.590	2.590	12,384,850
2022-09-05	2.470	2.470	2.470	2.470	2.470	1,739,100
2022-09-02	2.260	2.360	2.260	2.350	2.350	4,416,010
2022-09-01	2.280	2.300	2.250	2.250	2.250	3,461,400
2022-08-31	2.360	2.380	2.240	2.280	2.280	6,544,400
2022-08-30	2.330	2.380	2.300	2.360	2.360	4,089,600
2022-08-29	2.310	2.380	2.290	2.320	2.320	5,437,000
2022-08-26	2.360	2.370	2.310	2.310	2.310	3,977,700
2022-08-25	2.350	2.420	2.320	2.350	2.350	5,117,794
2022-08-24	2.450	2.450	2.350	2.350	2.350	7,351,600
2022-08-23	2.500	2.500	2.430	2.460	2.460	9,121,301
2022-08-22	2.540	2.550	2.400	2.520	2.520	15,592,590
2022-08-19	2.350	2.470	2.350	2.470	2.470	13,280,300
2022-08-18	2.400	2.400	2.320	2.350	2.350	12,302,113
2022-08-17	2.270	2.380	2.270	2.380	2.380	14,622,652
2022-08-16	2.250	2.280	2.230	2.270	2.270	2,956,700
2022-08-15	2.230	2.270	2.210	2.240	2.240	3,431,601
2022-08-12	2.230	2.230	2.210	2.230	2.230	3,111,701
2022-08-11	2.220	2.250	2.210	2.230	2.230	3,271,502
2022-08-10	2.250	2.260	2.220	2.220	2.220	4,092,402
2022-08-09	2.230	2.280	2.220	2.250	2.250	5,021,773
2022-08-08	2.210	2.290	2.210	2.230	2.230	3,975,200
2022-08-05	2.200	2.280	2.200	2.230	2.230	5,615,000
2022-08-04	2.130	2.230	2.130	2.230	2.230	7,056,600

← NewerPage 17 of 21 · 1,218 trading daysOlder →

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.