Tianma Bearing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.640 | 3.670 | 3.600 | 3.660 | 3.660 | 28,123,800 |
| 2025-10-22 | 3.630 | 3.670 | 3.610 | 3.640 | 3.640 | 27,124,200 |
| 2025-10-21 | 3.570 | 3.640 | 3.550 | 3.640 | 3.640 | 38,274,684 |
| 2025-10-20 | 3.600 | 3.640 | 3.560 | 3.570 | 3.570 | 28,943,800 |
| 2025-10-17 | 3.680 | 3.690 | 3.570 | 3.580 | 3.580 | 37,124,700 |
| 2025-10-16 | 3.720 | 3.750 | 3.670 | 3.670 | 3.670 | 35,889,500 |
| 2025-10-15 | 3.680 | 3.720 | 3.650 | 3.720 | 3.720 | 34,296,300 |
| 2025-10-14 | 3.700 | 3.750 | 3.660 | 3.680 | 3.680 | 47,693,800 |
| 2025-10-13 | 3.630 | 3.700 | 3.560 | 3.690 | 3.690 | 49,773,916 |
| 2025-10-10 | 3.770 | 3.810 | 3.740 | 3.750 | 3.750 | 59,316,615 |
| 2025-10-09 | 3.810 | 3.830 | 3.760 | 3.780 | 3.780 | 48,911,150 |
| 2025-09-30 | 3.830 | 3.850 | 3.790 | 3.800 | 3.800 | 43,555,600 |
| 2025-09-29 | 3.820 | 3.830 | 3.710 | 3.830 | 3.830 | 53,383,350 |
| 2025-09-26 | 3.860 | 3.860 | 3.800 | 3.810 | 3.810 | 53,175,775 |
| 2025-09-25 | 3.920 | 3.920 | 3.850 | 3.880 | 3.880 | 56,882,277 |
| 2025-09-24 | 3.860 | 3.940 | 3.820 | 3.920 | 3.920 | 60,773,300 |
| 2025-09-23 | 4.060 | 4.090 | 3.810 | 3.890 | 3.890 | 124,136,100 |
| 2025-09-22 | 4.140 | 4.170 | 4.040 | 4.080 | 4.080 | 98,717,801 |
| 2025-09-19 | 4.360 | 4.370 | 4.150 | 4.180 | 4.180 | 126,924,371 |
| 2025-09-18 | 4.390 | 4.490 | 4.270 | 4.360 | 4.360 | 182,424,615 |
| 2025-09-17 | 4.390 | 4.420 | 4.330 | 4.390 | 4.390 | 152,203,767 |
| 2025-09-16 | 4.210 | 4.570 | 4.190 | 4.420 | 4.420 | 264,858,553 |
| 2025-09-15 | 4.200 | 4.240 | 4.150 | 4.210 | 4.210 | 71,923,002 |
| 2025-09-12 | 4.260 | 4.310 | 4.210 | 4.230 | 4.230 | 116,645,858 |
| 2025-09-11 | 4.170 | 4.320 | 4.080 | 4.280 | 4.280 | 169,714,646 |
| 2025-09-10 | 4.150 | 4.230 | 4.120 | 4.170 | 4.170 | 70,810,010 |
| 2025-09-09 | 4.180 | 4.220 | 4.120 | 4.150 | 4.150 | 88,031,201 |
| 2025-09-08 | 4.160 | 4.250 | 4.140 | 4.220 | 4.220 | 137,098,116 |
| 2025-09-05 | 4.000 | 4.380 | 3.940 | 4.230 | 4.230 | 214,018,465 |
| 2025-09-04 | 4.050 | 4.120 | 3.940 | 3.990 | 3.990 | 123,205,271 |
| 2025-09-03 | 4.160 | 4.210 | 4.020 | 4.040 | 4.040 | 140,509,866 |
| 2025-09-02 | 4.100 | 4.380 | 4.090 | 4.220 | 4.220 | 251,273,295 |
| 2025-09-01 | 4.000 | 4.060 | 3.980 | 4.030 | 4.030 | 66,020,485 |
| 2025-08-29 | 4.090 | 4.110 | 3.990 | 4.000 | 4.000 | 62,893,549 |
| 2025-08-28 | 4.070 | 4.130 | 3.930 | 4.090 | 4.090 | 114,609,300 |
| 2025-08-27 | 4.200 | 4.240 | 4.050 | 4.060 | 4.060 | 131,651,090 |
| 2025-08-26 | 4.080 | 4.180 | 4.050 | 4.170 | 4.170 | 132,998,575 |
| 2025-08-25 | 4.060 | 4.120 | 4.050 | 4.080 | 4.080 | 95,063,166 |
| 2025-08-22 | 4.040 | 4.080 | 4.020 | 4.070 | 4.070 | 65,680,101 |
| 2025-08-21 | 4.070 | 4.080 | 4.010 | 4.050 | 4.050 | 59,913,601 |
| 2025-08-20 | 4.040 | 4.070 | 4.010 | 4.070 | 4.070 | 74,640,385 |
| 2025-08-19 | 4.020 | 4.070 | 4.000 | 4.060 | 4.060 | 81,551,686 |
| 2025-08-18 | 3.970 | 4.050 | 3.950 | 4.020 | 4.020 | 69,384,500 |
| 2025-08-15 | 3.940 | 3.970 | 3.940 | 3.960 | 3.960 | 36,017,850 |
| 2025-08-14 | 3.990 | 4.020 | 3.950 | 3.950 | 3.950 | 57,164,800 |
| 2025-08-13 | 3.970 | 4.070 | 3.940 | 4.030 | 4.030 | 88,516,693 |
| 2025-08-12 | 3.990 | 4.000 | 3.950 | 3.970 | 3.970 | 37,929,910 |
| 2025-08-11 | 4.000 | 4.000 | 3.970 | 4.000 | 4.000 | 37,126,964 |
| 2025-08-08 | 4.010 | 4.040 | 3.990 | 4.000 | 4.000 | 34,714,800 |
| 2025-08-07 | 4.080 | 4.110 | 4.020 | 4.040 | 4.040 | 51,234,025 |
| 2025-08-06 | 3.990 | 4.030 | 3.970 | 4.030 | 4.030 | 50,438,884 |
| 2025-08-05 | 3.960 | 4.000 | 3.950 | 3.980 | 3.980 | 30,661,243 |
| 2025-08-04 | 3.920 | 3.970 | 3.880 | 3.970 | 3.970 | 32,059,300 |
| 2025-08-01 | 3.920 | 3.960 | 3.920 | 3.950 | 3.950 | 25,632,200 |
| 2025-07-31 | 4.000 | 4.000 | 3.920 | 3.930 | 3.930 | 49,554,400 |
| 2025-07-30 | 4.020 | 4.020 | 3.980 | 3.990 | 3.990 | 51,549,991 |
| 2025-07-29 | 4.050 | 4.070 | 4.000 | 4.040 | 4.040 | 72,386,726 |
| 2025-07-28 | 4.130 | 4.140 | 4.060 | 4.080 | 4.080 | 87,879,056 |
| 2025-07-25 | 4.080 | 4.210 | 4.070 | 4.170 | 4.170 | 163,319,437 |
| 2025-07-24 | 4.030 | 4.070 | 4.030 | 4.070 | 4.070 | 51,953,100 |
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.