Tianma Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.280	2.370	2.260	2.290	2.290	20,851,100
2026-07-17	2.350	2.420	2.270	2.290	2.290	19,216,400
2026-07-16	2.340	2.390	2.330	2.360	2.360	13,535,800
2026-07-15	2.300	2.380	2.260	2.350	2.350	16,411,500
2026-07-14	2.320	2.360	2.290	2.350	2.350	14,489,200
2026-07-13	2.440	2.470	2.310	2.320	2.320	23,137,707
2026-07-10	2.440	2.500	2.390	2.460	2.460	19,218,301
2026-07-09	2.430	2.520	2.410	2.450	2.450	20,651,199
2026-07-08	2.450	2.500	2.410	2.440	2.440	18,926,961
2026-07-07	2.530	2.640	2.430	2.490	2.490	27,922,199
2026-07-06	2.530	2.670	2.500	2.550	2.550	32,786,500
2026-07-03	2.500	2.550	2.440	2.550	2.550	26,595,500
2026-07-02	2.320	2.430	2.310	2.430	2.430	20,431,900
2026-07-01	2.270	2.360	2.270	2.310	2.310	24,280,699
2026-06-30	2.180	2.290	2.180	2.280	2.280	28,855,451
2026-06-29	2.170	2.200	2.090	2.180	2.180	27,136,598
2026-06-26	2.180	2.300	2.110	2.200	2.200	34,741,496
2026-06-25	2.320	2.320	2.220	2.220	2.220	26,677,830
2026-06-24	2.450	2.460	2.340	2.340	2.340	24,959,480
2026-06-23	2.450	2.530	2.420	2.460	2.460	16,265,600
2026-06-22	2.510	2.540	2.400	2.460	2.460	31,448,600
2026-06-18	2.550	2.590	2.520	2.530	2.530	14,406,200
2026-06-17	2.640	2.650	2.560	2.570	2.570	15,002,400
2026-06-16	2.690	2.710	2.640	2.650	2.650	13,656,690
2026-06-15	2.650	2.710	2.650	2.690	2.690	14,775,010
2026-06-12	2.660	2.690	2.620	2.650	2.650	13,360,300
2026-06-11	2.630	2.720	2.620	2.660	2.660	19,020,811
2026-06-10	2.700	2.780	2.650	2.670	2.670	30,409,410
2026-06-09	2.560	2.670	2.540	2.670	2.670	21,608,836
2026-06-08	2.560	2.590	2.500	2.540	2.540	16,537,789
2026-06-05	2.590	2.640	2.580	2.610	2.610	14,163,580
2026-06-04	2.670	2.680	2.560	2.600	2.600	30,977,900
2026-06-03	2.760	2.770	2.650	2.690	2.690	25,788,820
2026-06-02	2.800	2.810	2.760	2.770	2.770	14,212,200
2026-06-01	2.750	2.830	2.750	2.810	2.810	15,757,970
2026-05-29	2.780	2.850	2.760	2.810	2.810	18,156,570
2026-05-28	2.750	2.790	2.750	2.770	2.770	11,069,800
2026-05-27	2.810	2.820	2.750	2.760	2.760	16,410,699
2026-05-26	2.860	2.870	2.800	2.820	2.820	20,103,100
2026-05-25	2.910	2.930	2.860	2.880	2.880	18,119,000
2026-05-22	2.850	2.860	2.830	2.860	2.860	11,765,800
2026-05-21	2.890	2.900	2.830	2.830	2.830	16,657,699
2026-05-20	2.910	2.920	2.870	2.880	2.880	11,993,800
2026-05-19	2.870	2.920	2.860	2.920	2.920	15,891,900
2026-05-18	2.860	2.870	2.850	2.870	2.870	10,732,500
2026-05-15	2.860	2.890	2.850	2.870	2.870	16,251,900
2026-05-14	2.910	2.910	2.860	2.860	2.860	15,086,300
2026-05-13	2.870	2.930	2.860	2.910	2.910	17,690,900
2026-05-12	2.920	2.930	2.870	2.880	2.880	20,452,699
2026-05-11	2.950	2.950	2.920	2.930	2.930	20,112,609
2026-05-08	2.950	2.960	2.940	2.950	2.950	16,364,480
2026-05-07	2.980	2.980	2.950	2.960	2.960	15,978,880
2026-05-06	2.980	2.990	2.960	2.980	2.980	15,265,570
2026-04-30	2.990	3.000	2.960	2.980	2.980	16,380,890
2026-04-29	2.940	3.000	2.940	2.990	2.990	17,056,699
2026-04-28	2.980	2.990	2.940	2.950	2.950	18,797,301
2026-04-27	2.940	3.040	2.930	3.000	3.000	30,934,600
2026-04-24	2.920	2.940	2.890	2.910	2.910	13,223,200
2026-04-23	2.970	2.970	2.920	2.920	2.920	15,727,500
2026-04-22	2.950	2.970	2.950	2.970	2.970	12,842,170

← NewerPage 2 of 21 · 1,212 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.