Tianma Bearing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.060 | 3.090 | 3.040 | 3.080 | 3.080 | 33,420,820 |
| 2026-01-16 | 3.030 | 3.140 | 3.030 | 3.080 | 3.080 | 41,038,439 |
| 2026-01-15 | 3.070 | 3.090 | 3.020 | 3.040 | 3.040 | 31,718,100 |
| 2026-01-14 | 3.060 | 3.120 | 3.050 | 3.070 | 3.070 | 41,456,000 |
| 2026-01-13 | 3.110 | 3.120 | 3.050 | 3.060 | 3.060 | 44,799,612 |
| 2026-01-12 | 3.040 | 3.170 | 3.030 | 3.130 | 3.130 | 64,872,984 |
| 2026-01-09 | 3.050 | 3.070 | 3.020 | 3.030 | 3.030 | 32,395,875 |
| 2026-01-08 | 3.030 | 3.060 | 3.010 | 3.050 | 3.050 | 27,162,600 |
| 2026-01-07 | 3.050 | 3.100 | 3.010 | 3.030 | 3.030 | 32,264,177 |
| 2026-01-06 | 2.970 | 3.030 | 2.970 | 3.020 | 3.020 | 32,805,885 |
| 2026-01-05 | 2.980 | 3.000 | 2.960 | 2.980 | 2.980 | 28,629,249 |
| 2025-12-31 | 3.050 | 3.060 | 2.970 | 3.000 | 3.000 | 29,266,800 |
| 2025-12-30 | 3.010 | 3.060 | 2.970 | 3.050 | 3.050 | 39,042,151 |
| 2025-12-29 | 2.960 | 3.090 | 2.960 | 3.060 | 3.060 | 71,125,003 |
| 2025-12-26 | 2.910 | 2.970 | 2.900 | 2.940 | 2.940 | 29,608,450 |
| 2025-12-25 | 2.880 | 2.910 | 2.870 | 2.910 | 2.910 | 17,440,520 |
| 2025-12-24 | 2.860 | 2.890 | 2.860 | 2.890 | 2.890 | 17,609,700 |
| 2025-12-23 | 2.890 | 2.940 | 2.860 | 2.870 | 2.870 | 27,075,200 |
| 2025-12-22 | 2.900 | 2.900 | 2.850 | 2.890 | 2.890 | 31,612,221 |
| 2025-12-19 | 2.810 | 2.910 | 2.800 | 2.890 | 2.890 | 34,708,275 |
| 2025-12-18 | 2.750 | 2.890 | 2.740 | 2.810 | 2.810 | 36,450,419 |
| 2025-12-17 | 2.800 | 2.860 | 2.720 | 2.780 | 2.780 | 54,834,600 |
| 2025-12-16 | 2.980 | 2.990 | 2.850 | 2.850 | 2.850 | 50,848,700 |
| 2025-12-15 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 34,753,145 |
| 2025-12-12 | 3.070 | 3.090 | 3.060 | 3.080 | 3.080 | 18,853,600 |
| 2025-12-11 | 3.130 | 3.130 | 3.070 | 3.080 | 3.080 | 21,929,347 |
| 2025-12-10 | 3.150 | 3.150 | 3.090 | 3.110 | 3.110 | 25,868,265 |
| 2025-12-09 | 3.180 | 3.180 | 3.150 | 3.150 | 3.150 | 21,235,056 |
| 2025-12-08 | 3.180 | 3.200 | 3.170 | 3.180 | 3.180 | 18,780,847 |
| 2025-12-05 | 3.170 | 3.190 | 3.140 | 3.180 | 3.180 | 20,267,147 |
| 2025-12-04 | 3.170 | 3.190 | 3.140 | 3.170 | 3.170 | 22,559,636 |
| 2025-12-03 | 3.230 | 3.240 | 3.170 | 3.180 | 3.180 | 32,088,100 |
| 2025-12-02 | 3.250 | 3.260 | 3.210 | 3.230 | 3.230 | 32,939,120 |
| 2025-12-01 | 3.270 | 3.330 | 3.220 | 3.280 | 3.280 | 56,545,901 |
| 2025-11-28 | 3.170 | 3.200 | 3.160 | 3.190 | 3.190 | 25,671,732 |
| 2025-11-27 | 3.210 | 3.220 | 3.180 | 3.180 | 3.180 | 30,437,032 |
| 2025-11-26 | 3.220 | 3.240 | 3.200 | 3.210 | 3.210 | 31,241,301 |
| 2025-11-25 | 3.210 | 3.270 | 3.200 | 3.230 | 3.230 | 37,132,806 |
| 2025-11-24 | 3.230 | 3.240 | 3.160 | 3.200 | 3.200 | 38,690,893 |
| 2025-11-21 | 3.230 | 3.300 | 3.150 | 3.220 | 3.220 | 55,403,149 |
| 2025-11-20 | 3.210 | 3.310 | 3.200 | 3.260 | 3.260 | 88,742,776 |
| 2025-11-19 | 3.360 | 3.370 | 3.350 | 3.370 | 3.370 | 103,499,074 |
| 2025-11-18 | 3.220 | 3.260 | 3.200 | 3.210 | 3.210 | 36,278,097 |
| 2025-11-17 | 3.280 | 3.280 | 3.200 | 3.230 | 3.230 | 61,669,832 |
| 2025-11-14 | 3.310 | 3.330 | 3.280 | 3.290 | 3.290 | 51,296,900 |
| 2025-11-13 | 3.310 | 3.370 | 3.280 | 3.330 | 3.330 | 58,921,199 |
| 2025-11-12 | 3.350 | 3.370 | 3.260 | 3.300 | 3.300 | 66,264,597 |
| 2025-11-11 | 3.280 | 3.410 | 3.260 | 3.360 | 3.360 | 102,647,756 |
| 2025-11-10 | 3.210 | 3.310 | 3.110 | 3.310 | 3.310 | 145,734,906 |
| 2025-11-07 | 3.380 | 3.380 | 3.100 | 3.150 | 3.150 | 92,233,565 |
| 2025-11-06 | 3.190 | 3.220 | 3.190 | 3.220 | 3.220 | 124,934,676 |
| 2025-11-05 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 56,029,200 |
| 2025-11-04 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 4,380,600 |
| 2025-11-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,171,900 |
| 2025-10-31 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 9,229,400 |
| 2025-10-30 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2025-10-29 | 3.840 | 3.850 | 3.750 | 3.770 | 3.770 | 45,507,300 |
| 2025-10-28 | 3.780 | 3.890 | 3.740 | 3.840 | 3.840 | 88,104,399 |
| 2025-10-27 | 3.680 | 3.730 | 3.670 | 3.720 | 3.720 | 37,547,755 |
| 2025-10-24 | 3.670 | 3.700 | 3.660 | 3.670 | 3.670 | 29,984,301 |
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.