Shenyang Jinbei Automotive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.330 | 5.440 | 5.250 | 5.440 | 5.440 | 17,525,803 |
| 2023-07-27 | 5.260 | 5.450 | 5.260 | 5.380 | 5.380 | 16,915,064 |
| 2023-07-26 | 5.330 | 5.350 | 5.220 | 5.230 | 5.230 | 11,497,928 |
| 2023-07-25 | 5.240 | 5.380 | 5.200 | 5.370 | 5.370 | 14,587,948 |
| 2023-07-24 | 5.170 | 5.250 | 5.150 | 5.200 | 5.200 | 5,011,592 |
| 2023-07-21 | 5.220 | 5.260 | 5.170 | 5.210 | 5.210 | 9,988,217 |
| 2023-07-20 | 5.380 | 5.410 | 5.220 | 5.230 | 5.230 | 15,259,900 |
| 2023-07-19 | 5.310 | 5.410 | 5.270 | 5.360 | 5.360 | 9,739,688 |
| 2023-07-18 | 5.310 | 5.370 | 5.200 | 5.360 | 5.360 | 13,868,091 |
| 2023-07-17 | 5.280 | 5.300 | 5.200 | 5.300 | 5.300 | 9,297,438 |
| 2023-07-14 | 5.380 | 5.380 | 5.220 | 5.260 | 5.260 | 11,184,759 |
| 2023-07-13 | 5.460 | 5.510 | 5.300 | 5.350 | 5.350 | 22,234,034 |
| 2023-07-12 | 5.490 | 5.800 | 5.450 | 5.460 | 5.460 | 40,876,627 |
| 2023-07-11 | 5.200 | 5.330 | 5.200 | 5.320 | 5.320 | 10,317,572 |
| 2023-07-10 | 5.240 | 5.310 | 5.190 | 5.200 | 5.200 | 10,990,166 |
| 2023-07-07 | 5.360 | 5.370 | 5.250 | 5.260 | 5.260 | 11,711,127 |
| 2023-07-06 | 5.320 | 5.410 | 5.270 | 5.330 | 5.330 | 14,518,406 |
| 2023-07-05 | 5.470 | 5.470 | 5.300 | 5.320 | 5.320 | 22,843,076 |
| 2023-07-04 | 5.350 | 5.540 | 5.270 | 5.470 | 5.470 | 33,512,214 |
| 2023-07-03 | 5.260 | 5.350 | 5.250 | 5.320 | 5.320 | 20,964,923 |
| 2023-06-30 | 5.200 | 5.280 | 5.150 | 5.260 | 5.260 | 16,821,456 |
| 2023-06-29 | 5.170 | 5.320 | 5.120 | 5.230 | 5.230 | 22,070,824 |
| 2023-06-28 | 5.090 | 5.280 | 5.080 | 5.180 | 5.180 | 19,836,279 |
| 2023-06-27 | 5.120 | 5.230 | 5.060 | 5.200 | 5.200 | 24,227,141 |
| 2023-06-26 | 5.110 | 5.280 | 5.060 | 5.130 | 5.130 | 30,155,998 |
| 2023-06-21 | 5.190 | 5.350 | 5.040 | 5.200 | 5.200 | 48,089,313 |
| 2023-06-20 | 5.880 | 5.880 | 5.120 | 5.220 | 5.220 | 80,009,893 |
| 2023-06-19 | 5.030 | 5.360 | 5.020 | 5.360 | 5.360 | 22,088,269 |
| 2023-06-16 | 4.850 | 4.930 | 4.850 | 4.870 | 4.870 | 8,723,487 |
| 2023-06-15 | 4.830 | 4.890 | 4.790 | 4.850 | 4.850 | 9,162,049 |
| 2023-06-14 | 4.810 | 4.910 | 4.780 | 4.830 | 4.830 | 10,222,922 |
| 2023-06-13 | 4.780 | 4.830 | 4.750 | 4.780 | 4.780 | 9,028,827 |
| 2023-06-12 | 4.660 | 4.830 | 4.640 | 4.780 | 4.780 | 11,676,597 |
| 2023-06-09 | 4.640 | 4.730 | 4.630 | 4.680 | 4.680 | 5,699,587 |
| 2023-06-08 | 4.580 | 4.720 | 4.580 | 4.630 | 4.630 | 5,477,658 |
| 2023-06-07 | 4.650 | 4.680 | 4.580 | 4.620 | 4.620 | 5,375,592 |
| 2023-06-06 | 4.730 | 4.770 | 4.630 | 4.630 | 4.630 | 9,070,185 |
| 2023-06-05 | 4.620 | 4.740 | 4.610 | 4.730 | 4.730 | 12,784,038 |
| 2023-06-02 | 4.580 | 4.660 | 4.560 | 4.630 | 4.630 | 6,700,477 |
| 2023-06-01 | 4.580 | 4.640 | 4.530 | 4.570 | 4.570 | 7,857,390 |
| 2023-05-31 | 4.630 | 4.650 | 4.520 | 4.570 | 4.570 | 11,780,671 |
| 2023-05-30 | 4.730 | 4.850 | 4.600 | 4.660 | 4.660 | 14,757,693 |
| 2023-05-29 | 4.670 | 4.720 | 4.610 | 4.630 | 4.630 | 7,995,390 |
| 2023-05-26 | 4.620 | 4.760 | 4.550 | 4.720 | 4.720 | 8,890,886 |
| 2023-05-25 | 4.650 | 4.710 | 4.570 | 4.630 | 4.630 | 9,484,720 |
| 2023-05-24 | 4.730 | 4.770 | 4.630 | 4.640 | 4.640 | 12,278,904 |
| 2023-05-23 | 4.680 | 4.980 | 4.610 | 4.760 | 4.760 | 24,522,950 |
| 2023-05-22 | 4.650 | 4.730 | 4.600 | 4.680 | 4.680 | 10,313,551 |
| 2023-05-19 | 4.820 | 4.840 | 4.630 | 4.650 | 4.650 | 15,571,181 |
| 2023-05-18 | 4.800 | 4.810 | 4.710 | 4.800 | 4.800 | 15,921,190 |
| 2023-05-17 | 4.840 | 4.930 | 4.750 | 4.820 | 4.820 | 20,787,183 |
| 2023-05-16 | 5.060 | 5.060 | 4.770 | 4.820 | 4.820 | 35,280,289 |
| 2023-05-15 | 5.080 | 5.160 | 4.940 | 5.080 | 5.080 | 44,064,151 |
| 2023-05-12 | 4.880 | 5.290 | 4.660 | 5.180 | 5.180 | 77,748,952 |
| 2023-05-11 | 4.400 | 4.840 | 4.380 | 4.840 | 4.840 | 41,651,210 |
| 2023-05-10 | 4.310 | 4.400 | 4.280 | 4.400 | 4.400 | 9,787,320 |
| 2023-05-09 | 4.330 | 4.350 | 4.270 | 4.280 | 4.280 | 5,480,109 |
| 2023-05-08 | 4.320 | 4.370 | 4.310 | 4.320 | 4.320 | 7,025,200 |
| 2023-05-05 | 4.310 | 4.350 | 4.260 | 4.310 | 4.310 | 6,425,841 |
| 2023-05-04 | 4.180 | 4.330 | 4.170 | 4.290 | 4.290 | 14,310,568 |
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.