Tianma Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.620	2.660	2.620	2.650	2.650	5,903,100
2026-10-19	2.620	2.660	2.590	2.630	2.630	7,925,600
2026-10-16	2.690	2.710	2.650	2.670	2.670	8,282,600
2026-10-15	2.680	2.720	2.640	2.660	2.660	12,436,276
2026-10-14	2.800	2.800	2.730	2.730	2.730	8,573,100
2026-10-13	2.790	2.820	2.760	2.800	2.800	8,405,500
2026-10-12	2.870	2.880	2.800	2.810	2.810	10,211,100
2026-10-09	2.860	2.880	2.800	2.880	2.880	13,170,745
2026-10-08	2.850	2.900	2.820	2.860	2.860	17,029,803
2026-09-30	2.780	2.840	2.770	2.840	2.840	15,275,901
2026-09-29	2.700	2.780	2.690	2.770	2.770	10,528,700
2026-09-28	2.730	2.750	2.680	2.700	2.700	8,862,216
2026-09-24	2.730	2.760	2.720	2.730	2.730	5,736,200
2026-09-23	2.790	2.790	2.740	2.740	2.740	5,513,200
2026-09-22	2.810	2.810	2.770	2.780	2.780	6,651,301
2026-09-21	2.760	2.810	2.750	2.800	2.800	10,147,201
2026-09-18	2.760	2.760	2.730	2.760	2.760	8,541,900
2026-09-17	2.690	2.760	2.670	2.750	2.750	11,929,000
2026-09-16	2.690	2.710	2.660	2.700	2.700	11,221,800
2026-09-15	2.750	2.770	2.700	2.710	2.710	10,977,500
2026-09-14	2.750	2.780	2.740	2.750	2.750	7,926,800
2026-09-11	2.730	2.780	2.680	2.760	2.760	14,790,100
2026-09-10	2.780	2.790	2.750	2.750	2.750	8,200,800
2026-09-09	2.810	2.830	2.770	2.800	2.800	11,523,300
2026-09-08	2.820	2.850	2.800	2.820	2.820	10,195,900
2026-09-07	2.740	2.830	2.740	2.820	2.820	12,525,200
2026-09-04	2.740	2.770	2.730	2.730	2.730	10,709,945
2026-09-03	2.810	2.830	2.720	2.720	2.720	18,484,795
2026-09-02	2.810	2.820	2.800	2.800	2.800	7,856,447
2026-09-01	2.810	2.850	2.800	2.820	2.820	8,236,900
2026-08-31	2.790	2.830	2.770	2.820	2.820	9,993,237
2026-08-28	2.820	2.840	2.790	2.800	2.800	11,259,700
2026-08-27	2.780	2.870	2.780	2.820	2.820	20,792,000
2026-08-26	2.780	2.810	2.760	2.790	2.790	12,747,100
2026-08-25	2.710	2.780	2.670	2.780	2.780	15,142,411
2026-08-24	2.740	2.740	2.670	2.710	2.710	16,168,000
2026-08-21	2.740	2.760	2.700	2.750	2.750	13,380,900
2026-08-20	2.620	2.760	2.620	2.750	2.750	28,826,000
2026-08-19	2.650	2.690	2.610	2.630	2.630	21,165,699
2026-08-18	2.590	2.670	2.580	2.650	2.650	19,966,602
2026-08-17	2.570	2.610	2.560	2.600	2.600	10,784,000
2026-08-14	2.590	2.610	2.550	2.580	2.580	16,733,100
2026-08-13	2.660	2.690	2.590	2.600	2.600	19,596,801
2026-08-12	2.590	2.680	2.590	2.670	2.670	16,146,400
2026-08-11	2.630	2.700	2.600	2.610	2.610	30,330,301
2026-08-10	2.490	2.600	2.450	2.600	2.600	23,033,400
2026-08-07	2.520	2.580	2.490	2.490	2.490	20,833,402
2026-08-06	2.460	2.520	2.450	2.510	2.510	21,360,500
2026-08-05	2.420	2.480	2.420	2.450	2.450	15,977,200
2026-08-04	2.420	2.440	2.400	2.430	2.430	10,524,700
2026-08-03	2.370	2.410	2.360	2.410	2.410	11,866,400
2026-07-31	2.350	2.370	2.330	2.370	2.370	11,788,300
2026-07-30	2.360	2.380	2.320	2.330	2.330	13,199,100
2026-07-29	2.350	2.420	2.350	2.370	2.370	13,365,500
2026-07-28	2.330	2.370	2.320	2.360	2.360	10,704,900
2026-07-27	2.260	2.350	2.260	2.340	2.340	11,931,100
2026-07-24	2.280	2.390	2.270	2.290	2.290	15,849,300
2026-07-23	2.250	2.290	2.250	2.290	2.290	9,628,100
2026-07-22	2.260	2.280	2.230	2.250	2.250	10,597,000
2026-07-21	2.290	2.330	2.220	2.270	2.270	18,148,859

Page 1 of 1 · 60 trading days

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.