Shenyang Jinbei Automotive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4.140 | 4.230 | 4.130 | 4.160 | 4.160 | 11,252,288 |
| 2023-04-27 | 4.070 | 4.100 | 4.040 | 4.050 | 4.050 | 3,576,393 |
| 2023-04-26 | 3.990 | 4.120 | 3.930 | 4.090 | 4.090 | 5,647,519 |
| 2023-04-25 | 4.020 | 4.020 | 3.920 | 3.970 | 3.970 | 4,608,871 |
| 2023-04-24 | 4.040 | 4.050 | 3.910 | 4.020 | 4.020 | 5,381,698 |
| 2023-04-21 | 4.070 | 4.080 | 4.010 | 4.040 | 4.040 | 4,394,236 |
| 2023-04-20 | 4.090 | 4.100 | 4.040 | 4.070 | 4.070 | 3,972,400 |
| 2023-04-19 | 4.090 | 4.120 | 4.070 | 4.090 | 4.090 | 3,681,850 |
| 2023-04-18 | 4.140 | 4.140 | 4.090 | 4.100 | 4.100 | 3,203,249 |
| 2023-04-17 | 4.090 | 4.140 | 4.080 | 4.120 | 4.120 | 4,154,378 |
| 2023-04-14 | 4.080 | 4.110 | 4.070 | 4.100 | 4.100 | 4,213,532 |
| 2023-04-13 | 4.060 | 4.110 | 4.050 | 4.070 | 4.070 | 5,780,348 |
| 2023-04-12 | 4.100 | 4.100 | 4.050 | 4.070 | 4.070 | 4,058,500 |
| 2023-04-11 | 4.060 | 4.100 | 4.040 | 4.090 | 4.090 | 5,120,544 |
| 2023-04-10 | 4.170 | 4.170 | 4.060 | 4.060 | 4.060 | 7,425,118 |
| 2023-04-07 | 4.140 | 4.160 | 4.110 | 4.150 | 4.150 | 3,109,503 |
| 2023-04-06 | 4.140 | 4.150 | 4.100 | 4.140 | 4.140 | 4,487,614 |
| 2023-04-04 | 4.230 | 4.230 | 4.140 | 4.140 | 4.140 | 8,121,937 |
| 2023-04-03 | 4.260 | 4.320 | 4.220 | 4.240 | 4.240 | 7,592,976 |
| 2023-03-31 | 4.180 | 4.430 | 4.180 | 4.280 | 4.280 | 14,239,857 |
| 2023-03-30 | 4.040 | 4.190 | 4.040 | 4.180 | 4.180 | 9,115,349 |
| 2023-03-29 | 4.110 | 4.120 | 4.050 | 4.050 | 4.050 | 5,117,328 |
| 2023-03-28 | 4.100 | 4.130 | 4.090 | 4.110 | 4.110 | 4,899,545 |
| 2023-03-27 | 4.160 | 4.160 | 4.090 | 4.110 | 4.110 | 4,958,502 |
| 2023-03-24 | 4.140 | 4.170 | 4.100 | 4.160 | 4.160 | 4,848,877 |
| 2023-03-23 | 4.140 | 4.150 | 4.110 | 4.140 | 4.140 | 2,976,941 |
| 2023-03-22 | 4.150 | 4.180 | 4.130 | 4.150 | 4.150 | 3,395,551 |
| 2023-03-21 | 4.140 | 4.140 | 4.090 | 4.140 | 4.140 | 3,720,143 |
| 2023-03-20 | 4.090 | 4.150 | 4.090 | 4.100 | 4.100 | 5,607,319 |
| 2023-03-17 | 4.120 | 4.140 | 4.080 | 4.090 | 4.090 | 3,760,583 |
| 2023-03-16 | 4.160 | 4.170 | 4.090 | 4.100 | 4.100 | 4,353,800 |
| 2023-03-15 | 4.180 | 4.200 | 4.150 | 4.180 | 4.180 | 3,527,100 |
| 2023-03-14 | 4.170 | 4.180 | 4.070 | 4.150 | 4.150 | 5,970,763 |
| 2023-03-13 | 4.200 | 4.200 | 4.130 | 4.160 | 4.160 | 5,143,990 |
| 2023-03-10 | 4.250 | 4.270 | 4.200 | 4.200 | 4.200 | 5,421,354 |
| 2023-03-09 | 4.290 | 4.300 | 4.240 | 4.270 | 4.270 | 3,950,319 |
| 2023-03-08 | 4.290 | 4.300 | 4.250 | 4.290 | 4.290 | 5,155,398 |
| 2023-03-07 | 4.330 | 4.400 | 4.300 | 4.300 | 4.300 | 8,929,542 |
| 2023-03-06 | 4.350 | 4.370 | 4.320 | 4.340 | 4.340 | 4,265,708 |
| 2023-03-03 | 4.420 | 4.430 | 4.320 | 4.360 | 4.360 | 5,489,492 |
| 2023-03-02 | 4.360 | 4.390 | 4.360 | 4.360 | 4.360 | 4,752,209 |
| 2023-03-01 | 4.350 | 4.380 | 4.320 | 4.370 | 4.370 | 3,597,400 |
| 2023-02-28 | 4.330 | 4.360 | 4.300 | 4.360 | 4.360 | 3,709,140 |
| 2023-02-27 | 4.350 | 4.370 | 4.300 | 4.320 | 4.320 | 4,826,695 |
| 2023-02-24 | 4.440 | 4.450 | 4.350 | 4.360 | 4.360 | 4,533,901 |
| 2023-02-23 | 4.390 | 4.460 | 4.390 | 4.420 | 4.420 | 5,584,900 |
| 2023-02-22 | 4.450 | 4.450 | 4.380 | 4.400 | 4.400 | 5,011,500 |
| 2023-02-21 | 4.370 | 4.450 | 4.360 | 4.430 | 4.430 | 6,358,941 |
| 2023-02-20 | 4.330 | 4.380 | 4.280 | 4.360 | 4.360 | 5,298,951 |
| 2023-02-17 | 4.350 | 4.400 | 4.320 | 4.340 | 4.340 | 5,083,707 |
| 2023-02-16 | 4.450 | 4.490 | 4.320 | 4.360 | 4.360 | 10,015,480 |
| 2023-02-15 | 4.430 | 4.490 | 4.420 | 4.440 | 4.440 | 5,238,329 |
| 2023-02-14 | 4.450 | 4.470 | 4.410 | 4.440 | 4.440 | 4,073,930 |
| 2023-02-13 | 4.420 | 4.460 | 4.390 | 4.440 | 4.440 | 6,400,940 |
| 2023-02-10 | 4.460 | 4.470 | 4.400 | 4.420 | 4.420 | 6,188,440 |
| 2023-02-09 | 4.450 | 4.520 | 4.450 | 4.460 | 4.460 | 6,579,205 |
| 2023-02-08 | 4.500 | 4.540 | 4.420 | 4.460 | 4.460 | 8,891,819 |
| 2023-02-07 | 4.420 | 4.460 | 4.400 | 4.450 | 4.450 | 4,665,515 |
| 2023-02-06 | 4.430 | 4.440 | 4.390 | 4.420 | 4.420 | 4,915,793 |
| 2023-02-03 | 4.450 | 4.480 | 4.380 | 4.430 | 4.430 | 6,109,600 |
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.