Tianma Bearing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.060 | 4.070 | 4.030 | 4.030 | 4.030 | 44,374,497 |
| 2025-07-22 | 4.110 | 4.110 | 4.040 | 4.060 | 4.060 | 48,251,900 |
| 2025-07-21 | 4.080 | 4.110 | 4.050 | 4.110 | 4.110 | 61,849,400 |
| 2025-07-18 | 4.060 | 4.120 | 4.050 | 4.060 | 4.060 | 46,731,493 |
| 2025-07-17 | 4.030 | 4.070 | 4.030 | 4.060 | 4.060 | 38,340,800 |
| 2025-07-16 | 3.990 | 4.090 | 3.980 | 4.060 | 4.060 | 51,136,660 |
| 2025-07-15 | 4.060 | 4.080 | 3.960 | 4.000 | 4.000 | 88,598,067 |
| 2025-07-14 | 4.120 | 4.130 | 4.090 | 4.100 | 4.100 | 37,546,511 |
| 2025-07-11 | 4.100 | 4.120 | 4.060 | 4.110 | 4.110 | 49,110,700 |
| 2025-07-10 | 4.080 | 4.150 | 4.060 | 4.100 | 4.100 | 51,284,200 |
| 2025-07-09 | 4.130 | 4.130 | 4.080 | 4.080 | 4.080 | 45,477,600 |
| 2025-07-08 | 4.090 | 4.140 | 4.070 | 4.130 | 4.130 | 49,174,221 |
| 2025-07-07 | 4.070 | 4.100 | 4.050 | 4.100 | 4.100 | 38,447,000 |
| 2025-07-04 | 4.150 | 4.150 | 4.080 | 4.090 | 4.090 | 48,257,300 |
| 2025-07-03 | 4.130 | 4.170 | 4.130 | 4.150 | 4.150 | 39,561,725 |
| 2025-07-02 | 4.190 | 4.190 | 4.130 | 4.140 | 4.140 | 50,438,500 |
| 2025-07-01 | 4.170 | 4.240 | 4.150 | 4.190 | 4.190 | 57,083,700 |
| 2025-06-30 | 4.160 | 4.180 | 4.160 | 4.170 | 4.170 | 50,766,500 |
| 2025-06-27 | 4.180 | 4.200 | 4.130 | 4.160 | 4.160 | 55,538,200 |
| 2025-06-26 | 4.190 | 4.280 | 4.170 | 4.170 | 4.170 | 83,904,000 |
| 2025-06-25 | 4.190 | 4.200 | 4.130 | 4.200 | 4.200 | 77,225,900 |
| 2025-06-24 | 4.090 | 4.200 | 4.080 | 4.190 | 4.190 | 68,897,700 |
| 2025-06-23 | 4.000 | 4.110 | 3.970 | 4.110 | 4.110 | 56,706,600 |
| 2025-06-20 | 4.110 | 4.150 | 4.030 | 4.040 | 4.040 | 76,758,800 |
| 2025-06-19 | 4.150 | 4.240 | 4.110 | 4.140 | 4.140 | 84,531,300 |
| 2025-06-18 | 4.240 | 4.260 | 4.150 | 4.180 | 4.180 | 78,878,647 |
| 2025-06-17 | 4.220 | 4.310 | 4.190 | 4.270 | 4.270 | 91,102,600 |
| 2025-06-16 | 4.180 | 4.280 | 4.180 | 4.260 | 4.260 | 93,847,900 |
| 2025-06-13 | 4.400 | 4.420 | 4.240 | 4.240 | 4.240 | 179,801,521 |
| 2025-06-12 | 4.490 | 4.670 | 4.420 | 4.490 | 4.490 | 245,638,966 |
| 2025-06-11 | 4.650 | 4.660 | 4.460 | 4.490 | 4.490 | 364,714,415 |
| 2025-06-10 | 4.600 | 4.680 | 4.580 | 4.680 | 4.680 | 318,110,105 |
| 2025-06-09 | 4.130 | 4.290 | 4.120 | 4.250 | 4.250 | 151,425,646 |
| 2025-06-06 | 4.200 | 4.220 | 4.110 | 4.120 | 4.120 | 73,536,100 |
| 2025-06-05 | 4.180 | 4.260 | 4.160 | 4.200 | 4.200 | 91,633,101 |
| 2025-06-04 | 4.100 | 4.260 | 4.100 | 4.210 | 4.210 | 117,927,202 |
| 2025-06-03 | 4.100 | 4.160 | 4.100 | 4.120 | 4.120 | 69,841,301 |
| 2025-05-30 | 4.150 | 4.290 | 4.040 | 4.200 | 4.200 | 141,167,498 |
| 2025-05-29 | 4.010 | 4.250 | 4.010 | 4.190 | 4.190 | 151,388,201 |
| 2025-05-28 | 4.100 | 4.200 | 4.040 | 4.060 | 4.060 | 70,123,600 |
| 2025-05-27 | 4.030 | 4.140 | 3.980 | 4.100 | 4.100 | 80,450,693 |
| 2025-05-26 | 4.050 | 4.140 | 4.020 | 4.060 | 4.060 | 64,353,882 |
| 2025-05-23 | 4.040 | 4.040 | 3.960 | 3.970 | 3.970 | 68,065,000 |
| 2025-05-22 | 4.120 | 4.150 | 4.020 | 4.040 | 4.040 | 89,110,900 |
| 2025-05-21 | 4.220 | 4.250 | 4.110 | 4.130 | 4.130 | 114,978,900 |
| 2025-05-20 | 4.120 | 4.300 | 4.100 | 4.270 | 4.270 | 193,918,016 |
| 2025-05-19 | 4.150 | 4.200 | 4.060 | 4.120 | 4.120 | 109,583,844 |
| 2025-05-16 | 4.120 | 4.180 | 4.040 | 4.110 | 4.110 | 137,963,771 |
| 2025-05-15 | 4.220 | 4.240 | 4.070 | 4.070 | 4.070 | 207,738,409 |
| 2025-05-14 | 3.900 | 4.280 | 3.850 | 4.280 | 4.280 | 352,124,090 |
| 2025-05-13 | 4.040 | 4.040 | 3.880 | 3.890 | 3.890 | 85,054,200 |
| 2025-05-12 | 3.900 | 3.950 | 3.850 | 3.950 | 3.950 | 100,148,701 |
| 2025-05-09 | 3.940 | 4.000 | 3.810 | 3.840 | 3.840 | 130,622,711 |
| 2025-05-08 | 4.100 | 4.190 | 3.990 | 4.010 | 4.010 | 242,903,316 |
| 2025-05-07 | 3.880 | 3.990 | 3.800 | 3.990 | 3.990 | 112,869,628 |
| 2025-05-06 | 3.310 | 3.630 | 3.310 | 3.630 | 3.630 | 175,069,716 |
| 2025-04-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 33,688,000 |
| 2025-04-29 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 34,634,400 |
| 2025-04-28 | 4.160 | 4.190 | 4.040 | 4.080 | 4.080 | 72,033,700 |
| 2025-04-25 | 4.110 | 4.350 | 4.110 | 4.170 | 4.170 | 113,498,300 |
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.