Shenyang Jinbei Automotive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.320 | 4.430 | 4.290 | 4.400 | 4.400 | 7,430,031 |
| 2022-11-01 | 4.180 | 4.300 | 4.110 | 4.300 | 4.300 | 6,022,027 |
| 2022-10-31 | 4.000 | 4.220 | 4.000 | 4.160 | 4.160 | 9,577,737 |
| 2022-10-28 | 4.250 | 4.250 | 4.010 | 4.030 | 4.030 | 8,427,970 |
| 2022-10-27 | 4.300 | 4.340 | 4.200 | 4.230 | 4.230 | 4,874,008 |
| 2022-10-26 | 4.250 | 4.360 | 4.240 | 4.280 | 4.280 | 5,272,513 |
| 2022-10-25 | 4.200 | 4.310 | 4.130 | 4.290 | 4.290 | 6,329,097 |
| 2022-10-24 | 4.370 | 4.450 | 4.200 | 4.220 | 4.220 | 6,801,500 |
| 2022-10-21 | 4.370 | 4.400 | 4.300 | 4.330 | 4.330 | 4,415,739 |
| 2022-10-20 | 4.440 | 4.440 | 4.310 | 4.370 | 4.370 | 5,027,396 |
| 2022-10-19 | 4.460 | 4.480 | 4.390 | 4.400 | 4.400 | 3,898,400 |
| 2022-10-18 | 4.470 | 4.530 | 4.460 | 4.480 | 4.480 | 5,614,854 |
| 2022-10-17 | 4.420 | 4.470 | 4.390 | 4.470 | 4.470 | 5,179,177 |
| 2022-10-14 | 4.460 | 4.500 | 4.430 | 4.440 | 4.440 | 6,097,137 |
| 2022-10-13 | 4.340 | 4.440 | 4.290 | 4.420 | 4.420 | 4,480,054 |
| 2022-10-12 | 4.260 | 4.340 | 4.160 | 4.340 | 4.340 | 4,593,906 |
| 2022-10-11 | 4.230 | 4.280 | 4.160 | 4.260 | 4.260 | 3,047,137 |
| 2022-10-10 | 4.440 | 4.440 | 4.170 | 4.220 | 4.220 | 7,802,467 |
| 2022-09-30 | 4.490 | 4.510 | 4.420 | 4.460 | 4.460 | 4,962,403 |
| 2022-09-29 | 4.600 | 4.690 | 4.480 | 4.520 | 4.520 | 6,198,292 |
| 2022-09-28 | 4.950 | 4.950 | 4.590 | 4.630 | 4.630 | 9,438,311 |
| 2022-09-27 | 4.510 | 4.580 | 4.470 | 4.580 | 4.580 | 5,231,170 |
| 2022-09-26 | 4.590 | 4.640 | 4.500 | 4.510 | 4.510 | 7,858,749 |
| 2022-09-23 | 4.710 | 4.740 | 4.540 | 4.570 | 4.570 | 8,966,239 |
| 2022-09-22 | 4.770 | 4.800 | 4.720 | 4.730 | 4.730 | 4,771,703 |
| 2022-09-21 | 4.810 | 4.830 | 4.680 | 4.810 | 4.810 | 5,328,965 |
| 2022-09-20 | 4.750 | 4.850 | 4.740 | 4.810 | 4.810 | 6,240,114 |
| 2022-09-19 | 4.720 | 4.780 | 4.660 | 4.710 | 4.710 | 6,802,695 |
| 2022-09-16 | 4.790 | 4.850 | 4.730 | 4.780 | 4.780 | 7,583,116 |
| 2022-09-15 | 4.920 | 4.950 | 4.750 | 4.810 | 4.810 | 12,755,181 |
| 2022-09-14 | 4.910 | 4.970 | 4.840 | 4.910 | 4.910 | 12,462,400 |
| 2022-09-13 | 5.050 | 5.100 | 5.010 | 5.020 | 5.020 | 14,985,128 |
| 2022-09-09 | 5.160 | 5.170 | 4.970 | 5.060 | 5.060 | 36,654,160 |
| 2022-09-08 | 5.190 | 5.500 | 5.120 | 5.320 | 5.320 | 56,176,375 |
| 2022-09-07 | 4.950 | 5.040 | 4.940 | 5.000 | 5.000 | 7,001,755 |
| 2022-09-06 | 4.990 | 5.000 | 4.910 | 4.970 | 4.970 | 6,768,202 |
| 2022-09-05 | 4.930 | 5.030 | 4.920 | 4.970 | 4.970 | 7,193,623 |
| 2022-09-02 | 4.810 | 4.930 | 4.810 | 4.930 | 4.930 | 7,931,631 |
| 2022-09-01 | 4.830 | 4.880 | 4.760 | 4.790 | 4.790 | 5,850,024 |
| 2022-08-31 | 4.940 | 4.940 | 4.810 | 4.820 | 4.820 | 9,973,894 |
| 2022-08-30 | 4.940 | 5.030 | 4.920 | 4.940 | 4.940 | 7,361,900 |
| 2022-08-29 | 4.920 | 5.030 | 4.860 | 4.960 | 4.960 | 8,329,168 |
| 2022-08-26 | 4.880 | 5.020 | 4.860 | 4.990 | 4.990 | 8,117,379 |
| 2022-08-25 | 4.910 | 4.950 | 4.850 | 4.880 | 4.880 | 8,990,192 |
| 2022-08-24 | 5.110 | 5.110 | 4.910 | 4.920 | 4.920 | 16,487,934 |
| 2022-08-23 | 5.150 | 5.180 | 5.070 | 5.100 | 5.100 | 8,645,840 |
| 2022-08-22 | 5.100 | 5.150 | 5.000 | 5.140 | 5.140 | 10,294,455 |
| 2022-08-19 | 5.220 | 5.220 | 5.100 | 5.120 | 5.120 | 10,584,773 |
| 2022-08-18 | 5.230 | 5.280 | 5.200 | 5.210 | 5.210 | 11,017,371 |
| 2022-08-17 | 5.250 | 5.280 | 5.210 | 5.240 | 5.240 | 8,504,471 |
| 2022-08-16 | 5.250 | 5.290 | 5.220 | 5.250 | 5.250 | 11,560,166 |
| 2022-08-15 | 5.200 | 5.280 | 5.160 | 5.230 | 5.230 | 10,728,889 |
| 2022-08-12 | 5.140 | 5.280 | 5.090 | 5.210 | 5.210 | 17,524,034 |
| 2022-08-11 | 5.120 | 5.140 | 5.070 | 5.130 | 5.130 | 9,958,943 |
| 2022-08-10 | 5.150 | 5.200 | 5.060 | 5.120 | 5.120 | 10,221,088 |
| 2022-08-09 | 5.120 | 5.250 | 5.090 | 5.140 | 5.140 | 9,611,650 |
| 2022-08-08 | 5.030 | 5.170 | 4.930 | 5.130 | 5.130 | 10,910,292 |
| 2022-08-05 | 5.040 | 5.070 | 4.980 | 5.050 | 5.050 | 9,239,832 |
| 2022-08-04 | 4.990 | 5.050 | 4.910 | 5.030 | 5.030 | 13,171,781 |
| 2022-08-03 | 5.050 | 5.210 | 4.950 | 5.000 | 5.000 | 16,656,881 |
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.