Shenyang Jinbei Automotive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.460 | 4.510 | 4.440 | 4.470 | 4.470 | 8,029,778 |
| 2023-02-01 | 4.430 | 4.460 | 4.410 | 4.460 | 4.460 | 6,507,362 |
| 2023-01-31 | 4.450 | 4.460 | 4.400 | 4.420 | 4.420 | 5,405,688 |
| 2023-01-30 | 4.350 | 4.540 | 4.350 | 4.440 | 4.440 | 12,741,473 |
| 2023-01-20 | 4.210 | 4.310 | 4.210 | 4.300 | 4.300 | 5,540,748 |
| 2023-01-19 | 4.230 | 4.240 | 4.180 | 4.220 | 4.220 | 4,993,144 |
| 2023-01-18 | 4.260 | 4.290 | 4.220 | 4.230 | 4.230 | 4,409,071 |
| 2023-01-17 | 4.330 | 4.330 | 4.240 | 4.260 | 4.260 | 5,577,600 |
| 2023-01-16 | 4.290 | 4.340 | 4.280 | 4.320 | 4.320 | 4,545,656 |
| 2023-01-13 | 4.330 | 4.350 | 4.290 | 4.310 | 4.310 | 4,953,221 |
| 2023-01-12 | 4.310 | 4.350 | 4.300 | 4.330 | 4.330 | 3,462,700 |
| 2023-01-11 | 4.380 | 4.400 | 4.310 | 4.310 | 4.310 | 3,662,272 |
| 2023-01-10 | 4.410 | 4.410 | 4.320 | 4.380 | 4.380 | 3,886,002 |
| 2023-01-09 | 4.360 | 4.420 | 4.330 | 4.390 | 4.390 | 4,465,085 |
| 2023-01-06 | 4.290 | 4.380 | 4.260 | 4.340 | 4.340 | 6,057,264 |
| 2023-01-05 | 4.270 | 4.320 | 4.260 | 4.290 | 4.290 | 4,357,777 |
| 2023-01-04 | 4.320 | 4.350 | 4.270 | 4.290 | 4.290 | 3,937,327 |
| 2023-01-03 | 4.180 | 4.380 | 4.150 | 4.330 | 4.330 | 9,485,994 |
| 2022-12-30 | 4.130 | 4.250 | 4.120 | 4.180 | 4.180 | 5,572,959 |
| 2022-12-29 | 4.150 | 4.180 | 4.100 | 4.110 | 4.110 | 4,176,194 |
| 2022-12-28 | 4.220 | 4.240 | 4.140 | 4.160 | 4.160 | 4,234,600 |
| 2022-12-27 | 4.230 | 4.280 | 4.170 | 4.240 | 4.240 | 3,463,500 |
| 2022-12-26 | 4.160 | 4.260 | 4.160 | 4.250 | 4.250 | 3,924,345 |
| 2022-12-23 | 4.180 | 4.230 | 4.140 | 4.180 | 4.180 | 3,962,031 |
| 2022-12-22 | 4.280 | 4.340 | 4.180 | 4.200 | 4.200 | 4,697,896 |
| 2022-12-21 | 4.390 | 4.420 | 4.260 | 4.270 | 4.270 | 6,212,958 |
| 2022-12-20 | 4.310 | 4.410 | 4.260 | 4.390 | 4.390 | 5,578,457 |
| 2022-12-19 | 4.360 | 4.410 | 4.280 | 4.300 | 4.300 | 6,154,422 |
| 2022-12-16 | 4.400 | 4.420 | 4.350 | 4.380 | 4.380 | 5,443,880 |
| 2022-12-15 | 4.350 | 4.440 | 4.340 | 4.410 | 4.410 | 4,777,514 |
| 2022-12-14 | 4.400 | 4.440 | 4.340 | 4.360 | 4.360 | 4,750,283 |
| 2022-12-13 | 4.390 | 4.430 | 4.360 | 4.370 | 4.370 | 4,913,800 |
| 2022-12-12 | 4.420 | 4.420 | 4.360 | 4.390 | 4.390 | 4,964,363 |
| 2022-12-09 | 4.470 | 4.490 | 4.390 | 4.430 | 4.430 | 6,067,167 |
| 2022-12-08 | 4.540 | 4.540 | 4.440 | 4.470 | 4.470 | 5,843,336 |
| 2022-12-07 | 4.500 | 4.550 | 4.490 | 4.520 | 4.520 | 5,561,879 |
| 2022-12-06 | 4.500 | 4.550 | 4.460 | 4.520 | 4.520 | 7,990,482 |
| 2022-12-05 | 4.450 | 4.510 | 4.430 | 4.510 | 4.510 | 8,116,176 |
| 2022-12-02 | 4.500 | 4.510 | 4.410 | 4.430 | 4.430 | 7,273,154 |
| 2022-12-01 | 4.600 | 4.640 | 4.440 | 4.480 | 4.480 | 9,753,477 |
| 2022-11-30 | 4.360 | 4.580 | 4.330 | 4.520 | 4.520 | 14,595,881 |
| 2022-11-29 | 4.260 | 4.370 | 4.260 | 4.360 | 4.360 | 8,152,217 |
| 2022-11-28 | 4.240 | 4.260 | 4.200 | 4.250 | 4.250 | 5,682,314 |
| 2022-11-25 | 4.280 | 4.290 | 4.250 | 4.260 | 4.260 | 4,295,000 |
| 2022-11-24 | 4.340 | 4.350 | 4.270 | 4.280 | 4.280 | 4,797,900 |
| 2022-11-23 | 4.350 | 4.350 | 4.300 | 4.320 | 4.320 | 5,738,669 |
| 2022-11-22 | 4.420 | 4.460 | 4.320 | 4.340 | 4.340 | 6,571,065 |
| 2022-11-21 | 4.370 | 4.410 | 4.300 | 4.410 | 4.410 | 6,336,736 |
| 2022-11-18 | 4.470 | 4.510 | 4.390 | 4.390 | 4.390 | 5,604,572 |
| 2022-11-17 | 4.450 | 4.490 | 4.430 | 4.480 | 4.480 | 5,284,871 |
| 2022-11-16 | 4.540 | 4.540 | 4.450 | 4.470 | 4.470 | 4,901,475 |
| 2022-11-15 | 4.370 | 4.520 | 4.370 | 4.520 | 4.520 | 8,585,848 |
| 2022-11-14 | 4.480 | 4.480 | 4.370 | 4.390 | 4.390 | 5,738,828 |
| 2022-11-11 | 4.500 | 4.530 | 4.420 | 4.430 | 4.430 | 6,204,530 |
| 2022-11-10 | 4.460 | 4.460 | 4.410 | 4.410 | 4.410 | 3,838,591 |
| 2022-11-09 | 4.520 | 4.530 | 4.410 | 4.450 | 4.450 | 4,801,201 |
| 2022-11-08 | 4.550 | 4.560 | 4.470 | 4.490 | 4.490 | 5,814,346 |
| 2022-11-07 | 4.500 | 4.570 | 4.480 | 4.550 | 4.550 | 5,729,596 |
| 2022-11-04 | 4.440 | 4.560 | 4.430 | 4.540 | 4.540 | 9,827,330 |
| 2022-11-03 | 4.390 | 4.500 | 4.360 | 4.490 | 4.490 | 8,061,229 |
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.