Shenyang Jinbei Automotive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.480 | 3.620 | 3.470 | 3.600 | 3.600 | 10,833,209 |
| 2024-07-24 | 3.630 | 3.740 | 3.520 | 3.540 | 3.540 | 19,117,651 |
| 2024-07-23 | 3.650 | 3.880 | 3.590 | 3.720 | 3.720 | 24,538,163 |
| 2024-07-22 | 3.680 | 3.750 | 3.620 | 3.660 | 3.660 | 13,620,552 |
| 2024-07-19 | 3.750 | 3.840 | 3.650 | 3.680 | 3.680 | 20,006,064 |
| 2024-07-18 | 3.730 | 3.760 | 3.660 | 3.760 | 3.760 | 18,730,400 |
| 2024-07-17 | 3.940 | 3.980 | 3.760 | 3.770 | 3.770 | 32,940,297 |
| 2024-07-16 | 3.650 | 3.940 | 3.550 | 3.940 | 3.940 | 22,243,171 |
| 2024-07-15 | 3.660 | 3.740 | 3.550 | 3.580 | 3.580 | 13,472,881 |
| 2024-07-12 | 3.620 | 3.680 | 3.540 | 3.660 | 3.660 | 11,938,400 |
| 2024-07-11 | 3.480 | 3.610 | 3.480 | 3.600 | 3.600 | 15,751,805 |
| 2024-07-10 | 3.370 | 3.520 | 3.360 | 3.420 | 3.420 | 19,272,450 |
| 2024-07-09 | 3.290 | 3.300 | 3.130 | 3.300 | 3.300 | 11,272,031 |
| 2024-07-08 | 3.310 | 3.320 | 3.240 | 3.250 | 3.250 | 10,532,761 |
| 2024-07-05 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-07-04 | 3.460 | 3.480 | 3.310 | 3.340 | 3.340 | 11,483,200 |
| 2024-07-03 | 3.500 | 3.550 | 3.440 | 3.440 | 3.440 | 9,008,447 |
| 2024-07-02 | 3.500 | 3.540 | 3.490 | 3.500 | 3.500 | 6,548,151 |
| 2024-07-01 | 3.470 | 3.510 | 3.390 | 3.490 | 3.490 | 6,652,900 |
| 2024-06-28 | 3.460 | 3.540 | 3.440 | 3.470 | 3.470 | 7,075,500 |
| 2024-06-27 | 3.600 | 3.620 | 3.460 | 3.460 | 3.460 | 8,992,502 |
| 2024-06-26 | 3.570 | 3.640 | 3.510 | 3.630 | 3.630 | 8,091,800 |
| 2024-06-25 | 3.440 | 3.570 | 3.440 | 3.540 | 3.540 | 11,818,812 |
| 2024-06-24 | 3.520 | 3.580 | 3.430 | 3.450 | 3.450 | 11,278,989 |
| 2024-06-21 | 3.640 | 3.640 | 3.510 | 3.530 | 3.530 | 15,541,011 |
| 2024-06-20 | 3.760 | 3.780 | 3.590 | 3.630 | 3.630 | 14,390,604 |
| 2024-06-19 | 3.850 | 3.870 | 3.770 | 3.780 | 3.780 | 8,014,492 |
| 2024-06-18 | 3.900 | 3.930 | 3.830 | 3.850 | 3.850 | 11,495,824 |
| 2024-06-17 | 3.920 | 4.020 | 3.900 | 3.910 | 3.910 | 9,431,915 |
| 2024-06-14 | 3.900 | 3.950 | 3.850 | 3.940 | 3.940 | 5,040,392 |
| 2024-06-13 | 3.980 | 3.980 | 3.890 | 3.900 | 3.900 | 5,786,127 |
| 2024-06-12 | 3.940 | 3.990 | 3.920 | 3.980 | 3.980 | 4,885,700 |
| 2024-06-11 | 3.920 | 4.000 | 3.870 | 3.950 | 3.950 | 5,595,761 |
| 2024-06-07 | 3.890 | 3.980 | 3.840 | 3.950 | 3.950 | 9,566,503 |
| 2024-06-06 | 4.080 | 4.100 | 3.840 | 3.880 | 3.880 | 19,363,612 |
| 2024-06-05 | 4.200 | 4.340 | 4.140 | 4.150 | 4.150 | 11,732,712 |
| 2024-06-04 | 4.170 | 4.280 | 4.140 | 4.260 | 4.260 | 9,122,042 |
| 2024-06-03 | 4.320 | 4.320 | 4.160 | 4.200 | 4.200 | 9,831,465 |
| 2024-05-31 | 4.280 | 4.520 | 4.280 | 4.340 | 4.340 | 8,927,998 |
| 2024-05-30 | 4.270 | 4.360 | 4.260 | 4.300 | 4.300 | 6,940,245 |
| 2024-05-29 | 4.320 | 4.340 | 4.230 | 4.310 | 4.310 | 8,047,139 |
| 2024-05-28 | 4.430 | 4.430 | 4.300 | 4.320 | 4.320 | 8,035,400 |
| 2024-05-27 | 4.520 | 4.530 | 4.330 | 4.430 | 4.430 | 7,919,973 |
| 2024-05-24 | 4.410 | 4.520 | 4.390 | 4.490 | 4.490 | 7,976,900 |
| 2024-05-23 | 4.420 | 4.460 | 4.320 | 4.450 | 4.450 | 9,107,550 |
| 2024-05-22 | 4.500 | 4.540 | 4.440 | 4.460 | 4.460 | 7,887,516 |
| 2024-05-21 | 4.490 | 4.690 | 4.470 | 4.530 | 4.530 | 9,554,110 |
| 2024-05-20 | 4.570 | 4.580 | 4.480 | 4.520 | 4.520 | 7,434,716 |
| 2024-05-17 | 4.530 | 4.610 | 4.500 | 4.540 | 4.540 | 6,416,296 |
| 2024-05-16 | 4.560 | 4.600 | 4.490 | 4.530 | 4.530 | 8,429,842 |
| 2024-05-15 | 4.570 | 4.600 | 4.480 | 4.530 | 4.530 | 5,339,148 |
| 2024-05-14 | 4.570 | 4.660 | 4.540 | 4.590 | 4.590 | 6,177,595 |
| 2024-05-13 | 4.640 | 4.640 | 4.520 | 4.560 | 4.560 | 7,990,689 |
| 2024-05-10 | 4.730 | 4.730 | 4.570 | 4.640 | 4.640 | 6,523,300 |
| 2024-05-09 | 4.650 | 4.730 | 4.630 | 4.680 | 4.680 | 6,277,812 |
| 2024-05-08 | 4.700 | 4.700 | 4.600 | 4.660 | 4.660 | 7,594,600 |
| 2024-05-07 | 4.780 | 4.800 | 4.670 | 4.700 | 4.700 | 10,675,037 |
| 2024-05-06 | 4.710 | 4.800 | 4.670 | 4.770 | 4.770 | 12,420,235 |
| 2024-04-30 | 4.670 | 4.750 | 4.610 | 4.670 | 4.670 | 7,844,610 |
| 2024-04-29 | 4.490 | 4.700 | 4.460 | 4.670 | 4.670 | 12,264,665 |
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.