Shenyang Jinbei Automotive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.500 | 4.540 | 4.450 | 4.500 | 4.500 | 9,580,740 |
| 2024-04-25 | 4.430 | 4.550 | 4.420 | 4.500 | 4.500 | 7,264,400 |
| 2024-04-24 | 4.370 | 4.510 | 4.330 | 4.460 | 4.460 | 7,185,897 |
| 2024-04-23 | 4.340 | 4.390 | 4.300 | 4.340 | 4.340 | 6,696,200 |
| 2024-04-22 | 4.390 | 4.410 | 4.290 | 4.340 | 4.340 | 7,233,606 |
| 2024-04-19 | 4.380 | 4.640 | 4.330 | 4.430 | 4.430 | 13,089,137 |
| 2024-04-18 | 4.440 | 4.480 | 4.370 | 4.400 | 4.400 | 7,843,637 |
| 2024-04-17 | 4.250 | 4.400 | 4.230 | 4.390 | 4.390 | 12,423,166 |
| 2024-04-16 | 4.420 | 4.470 | 4.140 | 4.150 | 4.150 | 18,538,802 |
| 2024-04-15 | 4.600 | 4.660 | 4.360 | 4.480 | 4.480 | 14,843,076 |
| 2024-04-12 | 4.720 | 4.730 | 4.610 | 4.630 | 4.630 | 8,876,601 |
| 2024-04-11 | 4.620 | 4.770 | 4.600 | 4.720 | 4.720 | 11,918,030 |
| 2024-04-10 | 4.670 | 4.740 | 4.520 | 4.670 | 4.670 | 16,639,960 |
| 2024-04-09 | 4.630 | 4.670 | 4.590 | 4.630 | 4.630 | 8,639,580 |
| 2024-04-08 | 4.740 | 4.770 | 4.600 | 4.610 | 4.610 | 11,623,600 |
| 2024-04-03 | 4.820 | 4.830 | 4.680 | 4.730 | 4.730 | 14,150,701 |
| 2024-04-02 | 4.760 | 5.010 | 4.730 | 4.820 | 4.820 | 20,885,446 |
| 2024-04-01 | 4.500 | 4.780 | 4.440 | 4.760 | 4.760 | 22,481,591 |
| 2024-03-29 | 4.340 | 4.510 | 4.330 | 4.510 | 4.510 | 7,646,905 |
| 2024-03-28 | 4.210 | 4.380 | 4.180 | 4.340 | 4.340 | 11,249,532 |
| 2024-03-27 | 4.330 | 4.360 | 4.180 | 4.210 | 4.210 | 12,276,000 |
| 2024-03-26 | 4.320 | 4.410 | 4.300 | 4.340 | 4.340 | 17,178,729 |
| 2024-03-25 | 4.430 | 4.490 | 4.300 | 4.310 | 4.310 | 24,483,391 |
| 2024-03-22 | 4.550 | 4.580 | 4.430 | 4.500 | 4.500 | 14,995,634 |
| 2024-03-21 | 4.490 | 4.650 | 4.470 | 4.580 | 4.580 | 21,496,934 |
| 2024-03-20 | 4.420 | 4.500 | 4.410 | 4.480 | 4.480 | 14,301,043 |
| 2024-03-19 | 4.450 | 4.500 | 4.400 | 4.400 | 4.400 | 19,151,998 |
| 2024-03-18 | 4.530 | 4.540 | 4.380 | 4.460 | 4.460 | 43,283,114 |
| 2024-03-15 | 4.200 | 4.550 | 4.150 | 4.500 | 4.500 | 53,941,560 |
| 2024-03-14 | 4.130 | 4.220 | 4.080 | 4.140 | 4.140 | 12,188,592 |
| 2024-03-13 | 4.110 | 4.160 | 4.090 | 4.130 | 4.130 | 8,295,233 |
| 2024-03-12 | 4.000 | 4.110 | 4.000 | 4.110 | 4.110 | 11,670,473 |
| 2024-03-11 | 3.950 | 4.000 | 3.910 | 4.000 | 4.000 | 8,932,399 |
| 2024-03-08 | 3.920 | 3.980 | 3.920 | 3.970 | 3.970 | 6,900,220 |
| 2024-03-07 | 3.950 | 4.040 | 3.920 | 3.920 | 3.920 | 11,237,693 |
| 2024-03-06 | 3.960 | 4.010 | 3.920 | 3.950 | 3.950 | 9,851,553 |
| 2024-03-05 | 4.030 | 4.050 | 3.900 | 3.970 | 3.970 | 11,566,700 |
| 2024-03-04 | 4.060 | 4.090 | 3.950 | 4.020 | 4.020 | 11,355,739 |
| 2024-03-01 | 4.020 | 4.080 | 3.970 | 4.080 | 4.080 | 11,444,887 |
| 2024-02-29 | 3.870 | 4.020 | 3.810 | 4.020 | 4.020 | 15,755,887 |
| 2024-02-28 | 4.160 | 4.220 | 3.860 | 3.870 | 3.870 | 29,924,254 |
| 2024-02-27 | 4.040 | 4.180 | 4.020 | 4.160 | 4.160 | 12,600,754 |
| 2024-02-26 | 4.060 | 4.190 | 4.010 | 4.080 | 4.080 | 16,424,699 |
| 2024-02-23 | 3.850 | 4.070 | 3.830 | 4.020 | 4.020 | 15,576,049 |
| 2024-02-22 | 3.740 | 3.850 | 3.700 | 3.830 | 3.830 | 12,243,650 |
| 2024-02-21 | 3.650 | 3.870 | 3.620 | 3.750 | 3.750 | 16,810,139 |
| 2024-02-20 | 3.660 | 3.760 | 3.510 | 3.690 | 3.690 | 19,675,626 |
| 2024-02-19 | 3.460 | 3.740 | 3.460 | 3.660 | 3.660 | 27,819,735 |
| 2024-02-08 | 3.120 | 3.440 | 3.060 | 3.430 | 3.430 | 33,800,703 |
| 2024-02-07 | 3.130 | 3.330 | 3.020 | 3.130 | 3.130 | 33,925,276 |
| 2024-02-06 | 3.100 | 3.290 | 2.880 | 3.140 | 3.140 | 36,990,448 |
| 2024-02-05 | 3.530 | 3.560 | 3.200 | 3.200 | 3.200 | 24,910,722 |
| 2024-02-02 | 3.860 | 3.900 | 3.450 | 3.560 | 3.560 | 22,543,286 |
| 2024-02-01 | 3.950 | 3.950 | 3.760 | 3.830 | 3.830 | 17,418,919 |
| 2024-01-31 | 4.070 | 4.110 | 3.950 | 3.960 | 3.960 | 16,862,067 |
| 2024-01-30 | 4.200 | 4.290 | 4.050 | 4.070 | 4.070 | 12,179,413 |
| 2024-01-29 | 4.420 | 4.440 | 4.200 | 4.230 | 4.230 | 13,660,039 |
| 2024-01-26 | 4.300 | 4.570 | 4.270 | 4.450 | 4.450 | 19,373,151 |
| 2024-01-25 | 4.210 | 4.330 | 4.150 | 4.310 | 4.310 | 12,418,293 |
| 2024-01-24 | 3.990 | 4.200 | 3.970 | 4.200 | 4.200 | 18,293,012 |
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.