Tianma Bearing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.110 | 4.180 | 4.030 | 4.030 | 4.030 | 53,126,400 |
| 2025-04-23 | 4.090 | 4.140 | 4.090 | 4.110 | 4.110 | 50,869,000 |
| 2025-04-22 | 4.110 | 4.180 | 4.070 | 4.090 | 4.090 | 48,914,900 |
| 2025-04-21 | 4.050 | 4.170 | 4.020 | 4.160 | 4.160 | 62,152,218 |
| 2025-04-18 | 4.070 | 4.080 | 4.010 | 4.060 | 4.060 | 47,943,600 |
| 2025-04-17 | 4.130 | 4.180 | 4.060 | 4.080 | 4.080 | 59,903,500 |
| 2025-04-16 | 4.200 | 4.250 | 4.100 | 4.130 | 4.130 | 82,531,109 |
| 2025-04-15 | 4.250 | 4.490 | 4.130 | 4.320 | 4.320 | 139,622,101 |
| 2025-04-14 | 4.070 | 4.180 | 4.050 | 4.100 | 4.100 | 81,826,500 |
| 2025-04-11 | 3.900 | 4.060 | 3.860 | 4.000 | 4.000 | 77,745,000 |
| 2025-04-10 | 4.000 | 4.080 | 3.940 | 3.970 | 3.970 | 110,232,956 |
| 2025-04-09 | 3.610 | 4.070 | 3.330 | 3.910 | 3.910 | 153,957,367 |
| 2025-04-08 | 3.500 | 3.840 | 3.500 | 3.700 | 3.700 | 96,957,765 |
| 2025-04-07 | 3.860 | 4.020 | 3.830 | 3.830 | 3.830 | 56,512,700 |
| 2025-04-03 | 4.300 | 4.390 | 4.250 | 4.260 | 4.260 | 55,666,900 |
| 2025-04-02 | 4.290 | 4.430 | 4.260 | 4.360 | 4.360 | 56,316,900 |
| 2025-04-01 | 4.420 | 4.560 | 4.330 | 4.350 | 4.350 | 66,518,400 |
| 2025-03-31 | 4.470 | 4.470 | 4.180 | 4.350 | 4.350 | 108,918,865 |
| 2025-03-28 | 4.610 | 4.690 | 4.520 | 4.530 | 4.530 | 68,697,238 |
| 2025-03-27 | 4.720 | 4.720 | 4.610 | 4.650 | 4.650 | 69,949,224 |
| 2025-03-26 | 4.570 | 4.780 | 4.530 | 4.770 | 4.770 | 100,386,400 |
| 2025-03-25 | 4.780 | 4.780 | 4.590 | 4.610 | 4.610 | 92,318,800 |
| 2025-03-24 | 4.950 | 4.960 | 4.560 | 4.770 | 4.770 | 182,309,167 |
| 2025-03-21 | 5.190 | 5.240 | 5.000 | 5.000 | 5.000 | 253,066,081 |
| 2025-03-20 | 5.080 | 5.640 | 5.030 | 5.330 | 5.330 | 395,960,043 |
| 2025-03-19 | 5.020 | 5.240 | 4.980 | 5.130 | 5.130 | 188,843,338 |
| 2025-03-18 | 5.060 | 5.100 | 5.010 | 5.060 | 5.060 | 102,757,624 |
| 2025-03-17 | 5.080 | 5.140 | 5.020 | 5.060 | 5.060 | 121,224,500 |
| 2025-03-14 | 5.050 | 5.140 | 4.990 | 5.100 | 5.100 | 143,822,401 |
| 2025-03-13 | 5.260 | 5.300 | 5.010 | 5.070 | 5.070 | 196,121,095 |
| 2025-03-12 | 5.420 | 5.460 | 5.250 | 5.260 | 5.260 | 267,641,720 |
| 2025-03-11 | 5.050 | 5.680 | 5.010 | 5.410 | 5.410 | 340,624,741 |
| 2025-03-10 | 5.080 | 5.280 | 5.070 | 5.180 | 5.180 | 233,651,102 |
| 2025-03-07 | 5.170 | 5.430 | 5.010 | 5.060 | 5.060 | 456,078,312 |
| 2025-03-06 | 4.680 | 5.130 | 4.670 | 5.130 | 5.130 | 237,308,504 |
| 2025-03-05 | 4.600 | 4.730 | 4.530 | 4.660 | 4.660 | 113,358,273 |
| 2025-03-04 | 4.460 | 4.700 | 4.420 | 4.640 | 4.640 | 107,844,401 |
| 2025-03-03 | 4.480 | 4.580 | 4.400 | 4.510 | 4.510 | 94,962,500 |
| 2025-02-28 | 4.850 | 4.850 | 4.450 | 4.500 | 4.500 | 159,403,877 |
| 2025-02-27 | 4.970 | 5.050 | 4.800 | 4.890 | 4.890 | 146,525,988 |
| 2025-02-26 | 5.010 | 5.070 | 4.920 | 4.980 | 4.980 | 176,872,503 |
| 2025-02-25 | 4.900 | 5.170 | 4.830 | 5.040 | 5.040 | 243,945,173 |
| 2025-02-24 | 5.070 | 5.100 | 4.900 | 4.980 | 4.980 | 252,253,189 |
| 2025-02-21 | 5.110 | 5.290 | 5.080 | 5.140 | 5.140 | 298,150,796 |
| 2025-02-20 | 5.030 | 5.380 | 4.990 | 5.190 | 5.190 | 367,700,638 |
| 2025-02-19 | 4.850 | 5.180 | 4.820 | 5.080 | 5.080 | 291,187,559 |
| 2025-02-18 | 5.000 | 5.080 | 4.820 | 4.910 | 4.910 | 300,553,988 |
| 2025-02-17 | 4.780 | 5.300 | 4.700 | 5.150 | 5.150 | 450,566,597 |
| 2025-02-14 | 4.960 | 4.960 | 4.660 | 4.820 | 4.820 | 334,137,971 |
| 2025-02-13 | 5.050 | 5.380 | 4.900 | 5.160 | 5.160 | 451,949,335 |
| 2025-02-12 | 4.880 | 5.090 | 4.710 | 4.980 | 4.980 | 341,019,830 |
| 2025-02-11 | 4.900 | 5.250 | 4.850 | 5.050 | 5.050 | 452,915,668 |
| 2025-02-10 | 5.090 | 5.260 | 4.850 | 4.920 | 4.920 | 559,544,475 |
| 2025-02-07 | 4.810 | 5.290 | 4.660 | 5.290 | 5.290 | 611,092,026 |
| 2025-02-06 | 4.480 | 4.810 | 4.420 | 4.810 | 4.810 | 201,854,523 |
| 2025-02-05 | 4.250 | 4.370 | 4.150 | 4.370 | 4.370 | 366,258,359 |
| 2025-01-27 | 4.250 | 4.280 | 3.960 | 3.970 | 3.970 | 324,862,401 |
| 2025-01-24 | 3.730 | 4.300 | 3.680 | 4.290 | 4.290 | 514,248,621 |
| 2025-01-23 | 4.080 | 4.170 | 3.910 | 3.910 | 3.910 | 438,168,595 |
| 2025-01-22 | 4.340 | 4.510 | 4.340 | 4.340 | 4.340 | 318,181,815 |
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.