Tianma Bearing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 2.950 | 2.970 | 2.950 | 2.970 | 2.970 | 12,842,170 |
| 2026-04-21 | 2.990 | 2.990 | 2.950 | 2.970 | 2.970 | 12,483,900 |
| 2026-04-20 | 3.030 | 3.040 | 2.980 | 2.990 | 2.990 | 16,308,800 |
| 2026-04-17 | 2.990 | 3.000 | 2.940 | 2.970 | 2.970 | 17,161,301 |
| 2026-04-16 | 2.970 | 3.030 | 2.970 | 3.000 | 3.000 | 15,633,210 |
| 2026-04-15 | 3.010 | 3.020 | 2.970 | 2.980 | 2.980 | 10,730,500 |
| 2026-04-14 | 3.000 | 3.010 | 2.970 | 2.990 | 2.990 | 15,165,900 |
| 2026-04-13 | 2.920 | 3.050 | 2.910 | 2.990 | 2.990 | 20,736,010 |
| 2026-04-10 | 2.920 | 2.950 | 2.910 | 2.920 | 2.920 | 11,970,700 |
| 2026-04-09 | 2.920 | 2.930 | 2.900 | 2.910 | 2.910 | 13,087,400 |
| 2026-04-08 | 2.910 | 2.950 | 2.900 | 2.940 | 2.940 | 18,423,490 |
| 2026-04-07 | 2.850 | 2.880 | 2.850 | 2.870 | 2.870 | 9,092,700 |
| 2026-04-03 | 2.910 | 2.920 | 2.850 | 2.850 | 2.850 | 12,845,400 |
| 2026-04-02 | 2.960 | 2.980 | 2.880 | 2.900 | 2.900 | 21,629,881 |
| 2026-04-01 | 2.960 | 3.010 | 2.930 | 2.970 | 2.970 | 25,908,279 |
| 2026-03-31 | 2.920 | 2.970 | 2.910 | 2.920 | 2.920 | 21,300,199 |
| 2026-03-30 | 2.900 | 2.930 | 2.870 | 2.920 | 2.920 | 24,235,801 |
| 2026-03-27 | 2.760 | 2.940 | 2.750 | 2.940 | 2.940 | 33,719,648 |
| 2026-03-26 | 2.840 | 2.870 | 2.790 | 2.800 | 2.800 | 20,732,150 |
| 2026-03-25 | 2.800 | 2.860 | 2.790 | 2.850 | 2.850 | 20,425,900 |
| 2026-03-24 | 2.780 | 2.800 | 2.730 | 2.800 | 2.800 | 25,954,551 |
| 2026-03-23 | 2.820 | 2.840 | 2.750 | 2.750 | 2.750 | 33,729,898 |
| 2026-03-20 | 2.920 | 2.950 | 2.880 | 2.890 | 2.890 | 18,290,900 |
| 2026-03-19 | 2.970 | 2.970 | 2.920 | 2.920 | 2.920 | 21,698,301 |
| 2026-03-18 | 2.990 | 3.000 | 2.960 | 2.990 | 2.990 | 18,077,699 |
| 2026-03-17 | 3.030 | 3.040 | 2.990 | 2.990 | 2.990 | 21,394,801 |
| 2026-03-16 | 3.020 | 3.030 | 3.000 | 3.020 | 3.020 | 14,612,600 |
| 2026-03-13 | 3.010 | 3.060 | 3.010 | 3.020 | 3.020 | 18,441,100 |
| 2026-03-12 | 3.040 | 3.050 | 3.010 | 3.020 | 3.020 | 18,409,580 |
| 2026-03-11 | 3.050 | 3.080 | 3.030 | 3.040 | 3.040 | 20,356,109 |
| 2026-03-10 | 3.030 | 3.060 | 3.020 | 3.040 | 3.040 | 20,111,020 |
| 2026-03-09 | 3.000 | 3.010 | 2.970 | 3.000 | 3.000 | 21,051,400 |
| 2026-03-06 | 2.990 | 3.020 | 2.980 | 3.020 | 3.020 | 14,593,700 |
| 2026-03-05 | 2.990 | 3.020 | 2.990 | 3.000 | 3.000 | 19,554,900 |
| 2026-03-04 | 2.910 | 2.970 | 2.880 | 2.960 | 2.960 | 24,441,789 |
| 2026-03-03 | 3.090 | 3.100 | 2.940 | 2.950 | 2.950 | 50,778,738 |
| 2026-03-02 | 3.120 | 3.140 | 3.060 | 3.090 | 3.090 | 40,516,801 |
| 2026-02-27 | 3.170 | 3.220 | 3.160 | 3.180 | 3.180 | 24,379,221 |
| 2026-02-26 | 3.200 | 3.200 | 3.150 | 3.170 | 3.170 | 25,327,900 |
| 2026-02-25 | 3.140 | 3.210 | 3.140 | 3.190 | 3.190 | 31,246,520 |
| 2026-02-24 | 3.120 | 3.160 | 3.110 | 3.150 | 3.150 | 22,595,330 |
| 2026-02-13 | 3.100 | 3.130 | 3.100 | 3.110 | 3.110 | 15,534,990 |
| 2026-02-12 | 3.140 | 3.150 | 3.100 | 3.100 | 3.100 | 22,730,260 |
| 2026-02-11 | 3.090 | 3.180 | 3.080 | 3.140 | 3.140 | 33,720,391 |
| 2026-02-10 | 3.100 | 3.100 | 3.070 | 3.090 | 3.090 | 19,994,539 |
| 2026-02-09 | 3.060 | 3.120 | 3.060 | 3.100 | 3.100 | 26,425,801 |
| 2026-02-06 | 3.050 | 3.070 | 3.030 | 3.050 | 3.050 | 17,609,500 |
| 2026-02-05 | 3.060 | 3.090 | 3.050 | 3.060 | 3.060 | 18,913,320 |
| 2026-02-04 | 3.070 | 3.080 | 3.050 | 3.070 | 3.070 | 20,513,600 |
| 2026-02-03 | 3.060 | 3.080 | 3.040 | 3.080 | 3.080 | 18,492,221 |
| 2026-02-02 | 3.060 | 3.120 | 3.040 | 3.050 | 3.050 | 27,322,260 |
| 2026-01-30 | 3.050 | 3.060 | 3.000 | 3.030 | 3.030 | 33,947,801 |
| 2026-01-29 | 3.090 | 3.090 | 3.040 | 3.060 | 3.060 | 28,772,721 |
| 2026-01-28 | 3.150 | 3.160 | 3.090 | 3.100 | 3.100 | 37,508,793 |
| 2026-01-27 | 3.230 | 3.240 | 3.090 | 3.150 | 3.150 | 55,624,219 |
| 2026-01-26 | 3.200 | 3.270 | 3.190 | 3.240 | 3.240 | 44,998,859 |
| 2026-01-23 | 3.180 | 3.220 | 3.170 | 3.210 | 3.210 | 35,319,898 |
| 2026-01-22 | 3.160 | 3.210 | 3.150 | 3.180 | 3.180 | 31,429,439 |
| 2026-01-21 | 3.180 | 3.250 | 3.140 | 3.150 | 3.150 | 48,071,359 |
| 2026-01-20 | 3.090 | 3.220 | 3.090 | 3.180 | 3.180 | 64,027,527 |
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.