Tianma Bearing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.320 | 5.450 | 4.820 | 4.820 | 4.820 | 163,125,600 |
| 2025-01-20 | 5.760 | 5.890 | 5.120 | 5.360 | 5.360 | 540,052,684 |
| 2025-01-17 | 5.610 | 5.610 | 5.400 | 5.610 | 5.610 | 271,959,291 |
| 2025-01-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 54,007,744 |
| 2025-01-15 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 32,530,240 |
| 2025-01-14 | 3.900 | 4.220 | 3.890 | 4.220 | 4.220 | 316,719,841 |
| 2025-01-13 | 3.850 | 4.020 | 3.670 | 3.840 | 3.840 | 320,862,430 |
| 2025-01-10 | 3.720 | 4.130 | 3.630 | 4.080 | 4.080 | 472,957,368 |
| 2025-01-09 | 3.820 | 4.000 | 3.710 | 3.750 | 3.750 | 351,941,300 |
| 2025-01-08 | 3.480 | 3.830 | 3.400 | 3.830 | 3.830 | 337,464,221 |
| 2025-01-07 | 3.180 | 3.480 | 3.170 | 3.480 | 3.480 | 217,073,668 |
| 2025-01-06 | 3.250 | 3.300 | 3.140 | 3.160 | 3.160 | 129,173,667 |
| 2025-01-03 | 3.480 | 3.500 | 3.240 | 3.270 | 3.270 | 158,932,400 |
| 2025-01-02 | 3.430 | 3.560 | 3.350 | 3.440 | 3.440 | 200,878,129 |
| 2024-12-31 | 3.610 | 3.680 | 3.390 | 3.400 | 3.400 | 201,111,106 |
| 2024-12-30 | 3.760 | 3.850 | 3.600 | 3.620 | 3.620 | 253,440,073 |
| 2024-12-27 | 4.000 | 4.050 | 3.810 | 3.850 | 3.850 | 320,077,200 |
| 2024-12-26 | 4.130 | 4.340 | 4.130 | 4.130 | 4.130 | 517,943,644 |
| 2024-12-25 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 18,242,900 |
| 2024-12-24 | 5.760 | 5.930 | 5.100 | 5.100 | 5.100 | 146,811,300 |
| 2024-12-23 | 5.740 | 6.060 | 5.170 | 5.670 | 5.670 | 698,938,081 |
| 2024-12-20 | 5.150 | 5.510 | 5.100 | 5.510 | 5.510 | 435,228,290 |
| 2024-12-19 | 4.520 | 5.010 | 4.520 | 5.010 | 5.010 | 134,461,426 |
| 2024-12-18 | 4.230 | 4.880 | 4.140 | 4.550 | 4.550 | 331,025,925 |
| 2024-12-17 | 4.910 | 5.000 | 4.600 | 4.600 | 4.600 | 260,542,205 |
| 2024-12-16 | 4.960 | 5.450 | 4.850 | 5.110 | 5.110 | 618,747,789 |
| 2024-12-13 | 4.160 | 4.950 | 4.110 | 4.950 | 4.950 | 338,856,483 |
| 2024-12-12 | 4.840 | 5.050 | 4.450 | 4.500 | 4.500 | 570,780,921 |
| 2024-12-11 | 4.170 | 4.590 | 4.170 | 4.590 | 4.590 | 257,130,299 |
| 2024-12-10 | 4.800 | 4.800 | 4.130 | 4.170 | 4.170 | 487,722,749 |
| 2024-12-09 | 4.360 | 4.360 | 3.840 | 4.360 | 4.360 | 369,370,256 |
| 2024-12-06 | 3.810 | 3.960 | 3.750 | 3.960 | 3.960 | 81,006,714 |
| 2024-12-05 | 3.230 | 3.600 | 3.220 | 3.600 | 3.600 | 172,375,018 |
| 2024-12-04 | 3.320 | 3.470 | 3.230 | 3.270 | 3.270 | 106,014,192 |
| 2024-12-03 | 3.400 | 3.450 | 3.330 | 3.360 | 3.360 | 106,491,443 |
| 2024-12-02 | 3.270 | 3.580 | 3.270 | 3.430 | 3.430 | 181,152,809 |
| 2024-11-29 | 3.210 | 3.290 | 3.120 | 3.250 | 3.250 | 124,798,127 |
| 2024-11-28 | 3.090 | 3.290 | 3.060 | 3.270 | 3.270 | 174,094,656 |
| 2024-11-27 | 3.170 | 3.170 | 2.950 | 3.100 | 3.100 | 165,756,069 |
| 2024-11-26 | 2.970 | 3.210 | 2.940 | 3.210 | 3.210 | 180,015,154 |
| 2024-11-25 | 2.920 | 2.920 | 2.820 | 2.920 | 2.920 | 34,032,920 |
| 2024-11-22 | 2.990 | 3.040 | 2.860 | 2.870 | 2.870 | 44,577,600 |
| 2024-11-21 | 3.000 | 3.040 | 2.950 | 3.010 | 3.010 | 50,573,701 |
| 2024-11-20 | 2.880 | 2.980 | 2.850 | 2.980 | 2.980 | 50,907,493 |
| 2024-11-19 | 2.780 | 2.870 | 2.760 | 2.870 | 2.870 | 35,486,101 |
| 2024-11-18 | 2.830 | 2.960 | 2.780 | 2.800 | 2.800 | 55,127,600 |
| 2024-11-15 | 2.900 | 2.950 | 2.820 | 2.830 | 2.830 | 44,087,600 |
| 2024-11-14 | 3.000 | 3.010 | 2.900 | 2.910 | 2.910 | 37,402,448 |
| 2024-11-13 | 3.020 | 3.070 | 2.930 | 3.010 | 3.010 | 50,946,210 |
| 2024-11-12 | 3.170 | 3.190 | 3.010 | 3.040 | 3.040 | 69,803,119 |
| 2024-11-11 | 3.110 | 3.190 | 3.100 | 3.170 | 3.170 | 66,085,235 |
| 2024-11-08 | 3.240 | 3.300 | 3.110 | 3.130 | 3.130 | 92,711,408 |
| 2024-11-07 | 3.060 | 3.280 | 3.030 | 3.220 | 3.220 | 117,001,461 |
| 2024-11-06 | 3.120 | 3.170 | 3.050 | 3.090 | 3.090 | 91,959,765 |
| 2024-11-05 | 3.050 | 3.140 | 3.010 | 3.110 | 3.110 | 117,109,717 |
| 2024-11-04 | 2.980 | 3.130 | 2.950 | 3.050 | 3.050 | 99,442,338 |
| 2024-11-01 | 3.170 | 3.320 | 2.960 | 2.990 | 2.990 | 210,650,951 |
| 2024-10-31 | 2.760 | 3.050 | 2.750 | 3.050 | 3.050 | 155,860,972 |
| 2024-10-30 | 2.710 | 2.810 | 2.710 | 2.770 | 2.770 | 55,380,956 |
| 2024-10-29 | 2.880 | 2.900 | 2.730 | 2.740 | 2.740 | 87,571,700 |
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.