Tianma Bearing Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.800	2.930	2.770	2.870	2.870	92,924,557
2024-10-25	2.720	2.830	2.700	2.800	2.800	91,783,194
2024-10-24	2.700	2.780	2.620	2.700	2.700	100,066,134
2024-10-23	2.590	2.800	2.520	2.760	2.760	157,086,426
2024-10-22	2.410	2.650	2.390	2.600	2.600	135,244,745
2024-10-21	2.430	2.480	2.400	2.410	2.410	41,967,860
2024-10-18	2.350	2.450	2.320	2.420	2.420	38,500,147
2024-10-17	2.400	2.440	2.350	2.360	2.360	28,023,286
2024-10-16	2.380	2.410	2.330	2.370	2.370	32,075,187
2024-10-15	2.460	2.480	2.400	2.410	2.410	29,782,866
2024-10-14	2.410	2.460	2.360	2.460	2.460	39,214,383
2024-10-11	2.520	2.560	2.380	2.400	2.400	39,828,467
2024-10-10	2.570	2.660	2.480	2.520	2.520	52,466,389
2024-10-09	2.770	2.770	2.570	2.570	2.570	78,704,144
2024-10-08	2.900	2.900	2.650	2.860	2.860	103,647,579
2024-09-30	2.500	2.640	2.460	2.640	2.640	84,004,496
2024-09-27	2.330	2.430	2.280	2.400	2.400	53,193,600
2024-09-26	2.230	2.280	2.230	2.280	2.280	41,380,600
2024-09-25	2.230	2.310	2.220	2.220	2.220	77,560,770
2024-09-24	2.120	2.260	2.090	2.200	2.200	71,421,401
2024-09-23	2.050	2.130	2.020	2.110	2.110	43,683,827
2024-09-20	2.030	2.070	2.030	2.050	2.050	26,018,800
2024-09-19	1.960	2.060	1.950	2.030	2.030	29,057,700
2024-09-18	1.970	1.990	1.920	1.950	1.950	17,760,017
2024-09-13	2.020	2.040	1.960	1.970	1.970	21,612,000
2024-09-12	2.010	2.060	2.010	2.020	2.020	19,164,202
2024-09-11	2.020	2.040	2.000	2.010	2.010	13,845,600
2024-09-10	2.030	2.040	1.970	2.020	2.020	16,930,800
2024-09-09	2.000	2.030	1.970	2.010	2.010	18,322,610
2024-09-06	2.050	2.070	2.000	2.010	2.010	20,767,010
2024-09-05	2.060	2.080	2.040	2.060	2.060	20,579,410
2024-09-04	2.040	2.070	2.020	2.040	2.040	25,404,500
2024-09-03	2.010	2.070	1.990	2.060	2.060	32,163,400
2024-09-02	2.080	2.100	2.000	2.010	2.010	52,799,002
2024-08-30	1.890	2.090	1.890	2.080	2.080	79,446,584
2024-08-29	1.910	1.920	1.860	1.900	1.900	27,259,832
2024-08-28	1.840	1.950	1.830	1.900	1.900	27,222,900
2024-08-27	1.870	1.880	1.830	1.840	1.840	13,599,800
2024-08-26	1.820	1.890	1.820	1.870	1.870	19,300,868
2024-08-23	1.820	1.850	1.800	1.820	1.820	15,389,800
2024-08-22	1.910	1.920	1.830	1.840	1.840	20,223,100
2024-08-21	1.950	1.960	1.900	1.900	1.900	16,421,400
2024-08-20	2.020	2.020	1.940	1.950	1.950	24,159,900
2024-08-19	2.010	2.040	1.980	2.020	2.020	13,692,034
2024-08-16	2.050	2.070	2.010	2.020	2.020	23,714,000
2024-08-15	1.980	2.060	1.950	2.020	2.020	25,280,385
2024-08-14	1.970	2.000	1.960	1.990	1.990	12,497,214
2024-08-13	1.990	2.000	1.950	1.990	1.990	15,660,732
2024-08-12	2.040	2.040	1.980	1.990	1.990	17,925,132
2024-08-09	2.080	2.100	2.030	2.030	2.030	20,062,600
2024-08-08	2.100	2.100	2.050	2.080	2.080	14,734,900
2024-08-07	2.100	2.140	2.080	2.090	2.090	18,384,600
2024-08-06	2.050	2.100	2.040	2.100	2.100	21,903,000
2024-08-05	2.070	2.120	2.030	2.030	2.030	24,808,850
2024-08-02	2.140	2.150	2.080	2.100	2.100	26,892,000
2024-08-01	2.150	2.170	2.130	2.150	2.150	25,578,000
2024-07-31	2.050	2.150	2.040	2.150	2.150	31,535,945
2024-07-30	2.030	2.060	2.010	2.060	2.060	14,902,601
2024-07-29	2.050	2.060	2.000	2.040	2.040	17,433,901
2024-07-26	1.960	2.030	1.960	2.020	2.020	20,626,300

← NewerPage 9 of 21 · 1,217 trading daysOlder →

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.