Shenyang Jinbei Automotive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.780	4.850	4.710	4.720	4.720	11,953,651
2023-10-27	4.670	4.850	4.660	4.800	4.800	10,959,800
2023-10-26	4.640	4.700	4.540	4.690	4.690	8,089,388
2023-10-25	4.520	4.680	4.520	4.640	4.640	8,686,181
2023-10-24	4.470	4.570	4.460	4.510	4.510	6,687,299
2023-10-23	4.560	4.580	4.430	4.450	4.450	5,875,769
2023-10-20	4.530	4.680	4.510	4.550	4.550	6,402,332
2023-10-19	4.700	4.700	4.530	4.570	4.570	8,947,803
2023-10-18	4.680	4.760	4.640	4.720	4.720	9,707,663
2023-10-17	4.800	4.810	4.680	4.700	4.700	10,944,890
2023-10-16	4.800	4.870	4.760	4.790	4.790	11,192,900
2023-10-13	4.950	4.950	4.780	4.800	4.800	15,426,093
2023-10-12	4.700	5.070	4.690	4.910	4.910	26,160,430
2023-10-11	4.810	4.810	4.690	4.700	4.700	7,609,610
2023-10-10	4.870	4.880	4.760	4.760	4.760	8,341,256
2023-10-09	4.800	4.910	4.780	4.870	4.870	11,746,578
2023-09-28	4.700	4.790	4.680	4.780	4.780	7,108,047
2023-09-27	4.680	4.740	4.630	4.670	4.670	7,949,393
2023-09-26	4.760	4.780	4.650	4.660	4.660	9,713,892
2023-09-25	4.760	4.860	4.740	4.760	4.760	8,520,968
2023-09-22	4.710	4.770	4.700	4.760	4.760	7,916,819
2023-09-21	4.780	4.830	4.700	4.710	4.710	11,584,800
2023-09-20	4.890	4.920	4.800	4.830	4.830	10,770,859
2023-09-19	4.940	4.950	4.850	4.880	4.880	8,138,336
2023-09-18	4.840	4.990	4.800	4.930	4.930	13,847,333
2023-09-15	4.810	4.860	4.770	4.860	4.860	8,288,240
2023-09-14	4.900	4.910	4.760	4.780	4.780	11,443,276
2023-09-13	5.040	5.050	4.870	4.920	4.920	9,352,620
2023-09-12	4.990	5.050	4.960	5.020	5.020	11,003,437
2023-09-11	4.860	4.980	4.840	4.970	4.970	11,796,410
2023-09-08	4.840	4.860	4.790	4.850	4.850	6,874,300
2023-09-07	4.870	4.890	4.820	4.850	4.850	7,882,833
2023-09-06	4.900	4.970	4.870	4.900	4.900	7,444,873
2023-09-05	4.950	4.980	4.860	4.890	4.890	8,586,129
2023-09-04	4.910	4.980	4.900	4.980	4.980	7,436,064
2023-09-01	4.840	4.920	4.820	4.910	4.910	8,486,816
2023-08-31	4.910	4.920	4.770	4.840	4.840	11,770,465
2023-08-30	5.000	5.100	4.900	4.910	4.910	15,280,151
2023-08-29	4.890	5.040	4.850	5.030	5.030	15,555,940
2023-08-28	5.140	5.200	4.870	4.890	4.890	16,468,022
2023-08-25	4.900	4.960	4.860	4.930	4.930	9,754,968
2023-08-24	4.940	5.000	4.870	4.920	4.920	8,867,646
2023-08-23	5.080	5.120	4.910	4.920	4.920	14,665,574
2023-08-22	4.930	5.110	4.910	5.100	5.100	18,702,632
2023-08-21	4.950	5.050	4.910	4.930	4.930	12,764,820
2023-08-18	4.860	5.170	4.860	4.930	4.930	25,270,086
2023-08-17	4.800	4.930	4.800	4.890	4.890	17,070,945
2023-08-16	4.940	4.990	4.850	4.850	4.850	9,933,637
2023-08-15	4.950	5.040	4.860	4.950	4.950	12,973,725
2023-08-14	4.770	4.960	4.750	4.950	4.950	25,045,513
2023-08-11	5.050	5.120	4.750	4.780	4.780	65,525,670
2023-08-10	5.190	5.240	5.000	5.030	5.030	31,519,537
2023-08-09	5.260	5.310	5.150	5.200	5.200	20,009,103
2023-08-08	5.190	5.540	5.150	5.340	5.340	40,477,206
2023-08-07	5.200	5.250	5.150	5.170	5.170	18,105,057
2023-08-04	5.420	5.420	5.170	5.190	5.190	25,337,243
2023-08-03	5.440	5.470	5.340	5.420	5.420	16,909,469
2023-08-02	5.410	5.490	5.330	5.410	5.410	13,551,364
2023-08-01	5.600	5.630	5.410	5.410	5.410	22,514,382
2023-07-31	5.460	5.640	5.460	5.580	5.580	20,915,165

← NewerPage 13 of 21 · 1,212 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.