Shenyang Jinbei Automotive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.940 | 4.020 | 3.900 | 3.990 | 3.990 | 17,652,951 |
| 2024-01-22 | 4.420 | 4.420 | 3.980 | 3.980 | 3.980 | 24,154,858 |
| 2024-01-19 | 4.520 | 4.550 | 4.410 | 4.420 | 4.420 | 7,733,686 |
| 2024-01-18 | 4.520 | 4.600 | 4.400 | 4.560 | 4.560 | 12,844,974 |
| 2024-01-17 | 4.680 | 4.710 | 4.590 | 4.590 | 4.590 | 7,874,500 |
| 2024-01-16 | 4.670 | 4.740 | 4.630 | 4.690 | 4.690 | 12,010,627 |
| 2024-01-15 | 4.700 | 4.860 | 4.670 | 4.740 | 4.740 | 13,028,883 |
| 2024-01-12 | 4.750 | 4.810 | 4.720 | 4.740 | 4.740 | 7,401,993 |
| 2024-01-11 | 4.700 | 4.790 | 4.660 | 4.760 | 4.760 | 9,039,454 |
| 2024-01-10 | 4.700 | 4.760 | 4.670 | 4.710 | 4.710 | 6,912,410 |
| 2024-01-09 | 4.730 | 4.810 | 4.700 | 4.730 | 4.730 | 10,521,834 |
| 2024-01-08 | 4.780 | 4.850 | 4.730 | 4.730 | 4.730 | 10,955,904 |
| 2024-01-05 | 4.920 | 5.000 | 4.770 | 4.810 | 4.810 | 24,318,515 |
| 2024-01-04 | 4.810 | 5.180 | 4.790 | 4.920 | 4.920 | 33,188,703 |
| 2024-01-03 | 4.830 | 4.850 | 4.770 | 4.830 | 4.830 | 7,635,241 |
| 2024-01-02 | 4.860 | 4.920 | 4.840 | 4.850 | 4.850 | 10,736,647 |
| 2023-12-29 | 4.920 | 4.920 | 4.830 | 4.860 | 4.860 | 14,555,997 |
| 2023-12-28 | 4.930 | 4.930 | 4.850 | 4.880 | 4.880 | 9,943,803 |
| 2023-12-27 | 4.920 | 4.950 | 4.860 | 4.920 | 4.920 | 6,214,800 |
| 2023-12-26 | 5.040 | 5.040 | 4.890 | 4.910 | 4.910 | 8,007,161 |
| 2023-12-25 | 5.020 | 5.030 | 4.920 | 5.010 | 5.010 | 8,095,800 |
| 2023-12-22 | 5.130 | 5.130 | 5.000 | 5.020 | 5.020 | 9,006,400 |
| 2023-12-21 | 5.000 | 5.150 | 4.960 | 5.110 | 5.110 | 11,851,809 |
| 2023-12-20 | 5.080 | 5.090 | 5.000 | 5.020 | 5.020 | 7,854,283 |
| 2023-12-19 | 5.080 | 5.100 | 5.020 | 5.060 | 5.060 | 7,934,741 |
| 2023-12-18 | 5.100 | 5.160 | 5.050 | 5.080 | 5.080 | 8,120,181 |
| 2023-12-15 | 5.120 | 5.150 | 5.090 | 5.100 | 5.100 | 7,198,001 |
| 2023-12-14 | 5.150 | 5.200 | 5.120 | 5.140 | 5.140 | 7,705,546 |
| 2023-12-13 | 5.180 | 5.230 | 5.120 | 5.150 | 5.150 | 7,586,100 |
| 2023-12-12 | 5.120 | 5.190 | 5.070 | 5.180 | 5.180 | 8,209,200 |
| 2023-12-11 | 5.120 | 5.170 | 5.050 | 5.140 | 5.140 | 12,821,262 |
| 2023-12-08 | 5.180 | 5.250 | 5.090 | 5.110 | 5.110 | 12,793,600 |
| 2023-12-07 | 5.210 | 5.250 | 5.130 | 5.160 | 5.160 | 11,794,818 |
| 2023-12-06 | 5.200 | 5.310 | 5.190 | 5.210 | 5.210 | 11,445,375 |
| 2023-12-05 | 5.250 | 5.290 | 5.160 | 5.200 | 5.200 | 11,932,338 |
| 2023-12-04 | 5.200 | 5.350 | 5.190 | 5.280 | 5.280 | 18,261,500 |
| 2023-12-01 | 5.210 | 5.260 | 5.120 | 5.200 | 5.200 | 13,235,889 |
| 2023-11-30 | 5.230 | 5.310 | 5.140 | 5.220 | 5.220 | 14,345,375 |
| 2023-11-29 | 5.260 | 5.370 | 5.200 | 5.270 | 5.270 | 25,287,427 |
| 2023-11-28 | 5.240 | 5.470 | 5.150 | 5.380 | 5.380 | 21,805,347 |
| 2023-11-27 | 5.160 | 5.270 | 5.160 | 5.250 | 5.250 | 14,272,662 |
| 2023-11-24 | 5.220 | 5.270 | 5.120 | 5.160 | 5.160 | 14,044,749 |
| 2023-11-23 | 5.140 | 5.260 | 5.140 | 5.240 | 5.240 | 13,658,388 |
| 2023-11-22 | 5.210 | 5.210 | 5.150 | 5.150 | 5.150 | 8,651,856 |
| 2023-11-21 | 5.220 | 5.270 | 5.160 | 5.200 | 5.200 | 11,172,617 |
| 2023-11-20 | 5.310 | 5.310 | 5.210 | 5.220 | 5.220 | 15,243,256 |
| 2023-11-17 | 5.210 | 5.300 | 5.180 | 5.290 | 5.290 | 15,206,557 |
| 2023-11-16 | 5.200 | 5.320 | 5.160 | 5.210 | 5.210 | 19,809,624 |
| 2023-11-15 | 5.090 | 5.230 | 5.030 | 5.190 | 5.190 | 20,275,083 |
| 2023-11-14 | 5.000 | 5.050 | 4.990 | 5.040 | 5.040 | 7,642,800 |
| 2023-11-13 | 4.900 | 5.010 | 4.880 | 5.000 | 5.000 | 10,402,882 |
| 2023-11-10 | 4.950 | 4.950 | 4.870 | 4.910 | 4.910 | 6,910,167 |
| 2023-11-09 | 5.000 | 5.010 | 4.900 | 4.930 | 4.930 | 10,475,300 |
| 2023-11-08 | 5.010 | 5.060 | 4.960 | 5.010 | 5.010 | 11,428,253 |
| 2023-11-07 | 4.990 | 5.060 | 4.930 | 5.020 | 5.020 | 10,938,061 |
| 2023-11-06 | 4.850 | 5.000 | 4.830 | 4.990 | 4.990 | 20,505,507 |
| 2023-11-03 | 4.780 | 4.850 | 4.760 | 4.820 | 4.820 | 8,496,687 |
| 2023-11-02 | 4.760 | 4.850 | 4.730 | 4.780 | 4.780 | 9,221,579 |
| 2023-11-01 | 4.720 | 4.810 | 4.680 | 4.750 | 4.750 | 8,816,069 |
| 2023-10-31 | 4.730 | 4.780 | 4.700 | 4.720 | 4.720 | 8,502,794 |
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.