Shenyang Jinbei Automotive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.220 | 5.250 | 4.930 | 5.050 | 5.050 | 25,874,144 |
| 2022-08-01 | 5.350 | 5.350 | 5.200 | 5.290 | 5.290 | 16,776,900 |
| 2022-07-29 | 5.370 | 5.390 | 5.260 | 5.330 | 5.330 | 17,901,304 |
| 2022-07-28 | 5.390 | 5.440 | 5.330 | 5.360 | 5.360 | 13,964,734 |
| 2022-07-27 | 5.420 | 5.470 | 5.360 | 5.390 | 5.390 | 15,325,312 |
| 2022-07-26 | 5.390 | 5.460 | 5.310 | 5.440 | 5.440 | 16,790,107 |
| 2022-07-25 | 5.640 | 5.670 | 5.330 | 5.390 | 5.390 | 39,596,961 |
| 2022-07-22 | 5.690 | 5.820 | 5.600 | 5.680 | 5.680 | 51,435,274 |
| 2022-07-21 | 6.430 | 6.500 | 5.900 | 5.900 | 5.900 | 58,159,977 |
| 2022-07-20 | 6.670 | 6.670 | 6.400 | 6.560 | 6.560 | 23,033,993 |
| 2022-07-19 | 6.660 | 6.780 | 6.590 | 6.660 | 6.660 | 29,333,506 |
| 2022-07-18 | 6.400 | 6.710 | 6.390 | 6.680 | 6.680 | 32,446,479 |
| 2022-07-15 | 6.210 | 6.540 | 6.180 | 6.420 | 6.420 | 30,148,654 |
| 2022-07-14 | 6.180 | 6.290 | 6.150 | 6.260 | 6.260 | 17,204,811 |
| 2022-07-13 | 6.160 | 6.300 | 6.070 | 6.240 | 6.240 | 17,866,514 |
| 2022-07-12 | 6.140 | 6.340 | 6.060 | 6.120 | 6.120 | 20,158,579 |
| 2022-07-11 | 6.130 | 6.170 | 5.990 | 6.120 | 6.120 | 16,079,814 |
| 2022-07-08 | 6.220 | 6.310 | 6.140 | 6.170 | 6.170 | 18,662,576 |
| 2022-07-07 | 6.050 | 6.380 | 5.950 | 6.280 | 6.280 | 34,619,172 |
| 2022-07-06 | 5.970 | 6.090 | 5.830 | 6.030 | 6.030 | 24,793,101 |
| 2022-07-05 | 6.100 | 6.260 | 5.910 | 6.000 | 6.000 | 37,453,784 |
| 2022-07-04 | 6.530 | 6.550 | 6.090 | 6.100 | 6.100 | 64,872,465 |
| 2022-07-01 | 6.500 | 7.060 | 6.330 | 6.510 | 6.510 | 79,631,518 |
| 2022-06-30 | 6.460 | 7.030 | 5.940 | 6.730 | 6.730 | 137,367,278 |
| 2022-06-29 | 6.600 | 6.880 | 6.370 | 6.390 | 6.390 | 98,447,343 |
| 2022-06-28 | 5.980 | 6.550 | 5.950 | 6.550 | 6.550 | 61,774,828 |
| 2022-06-27 | 5.900 | 5.960 | 5.830 | 5.950 | 5.950 | 21,112,229 |
| 2022-06-24 | 5.880 | 5.980 | 5.850 | 5.900 | 5.900 | 22,773,103 |
| 2022-06-23 | 5.670 | 5.950 | 5.630 | 5.940 | 5.940 | 32,407,433 |
| 2022-06-22 | 5.610 | 5.890 | 5.610 | 5.650 | 5.650 | 22,181,409 |
| 2022-06-21 | 5.700 | 5.740 | 5.510 | 5.590 | 5.590 | 14,912,699 |
| 2022-06-20 | 5.790 | 5.800 | 5.640 | 5.720 | 5.720 | 18,400,400 |
| 2022-06-17 | 5.720 | 5.900 | 5.640 | 5.790 | 5.790 | 17,453,367 |
| 2022-06-16 | 5.810 | 5.870 | 5.630 | 5.740 | 5.740 | 25,314,712 |
| 2022-06-15 | 5.930 | 6.050 | 5.800 | 5.800 | 5.800 | 28,549,666 |
| 2022-06-14 | 5.870 | 6.140 | 5.840 | 5.990 | 5.990 | 35,349,828 |
| 2022-06-13 | 5.660 | 6.020 | 5.650 | 5.940 | 5.940 | 40,896,436 |
| 2022-06-10 | 5.360 | 6.030 | 5.330 | 5.850 | 5.850 | 55,670,458 |
| 2022-06-09 | 5.430 | 5.720 | 5.290 | 5.520 | 5.520 | 32,012,474 |
| 2022-06-08 | 5.260 | 5.550 | 5.260 | 5.470 | 5.470 | 27,882,017 |
| 2022-06-07 | 5.500 | 5.570 | 5.280 | 5.320 | 5.320 | 38,720,401 |
| 2022-06-06 | 6.190 | 6.190 | 5.640 | 5.640 | 5.640 | 55,328,765 |
| 2022-06-02 | 6.080 | 6.330 | 6.020 | 6.270 | 6.270 | 46,826,174 |
| 2022-06-01 | 5.840 | 6.510 | 5.800 | 6.090 | 6.090 | 50,740,167 |
| 2022-05-31 | 6.010 | 6.100 | 5.800 | 5.920 | 5.920 | 29,798,461 |
| 2022-05-30 | 5.930 | 6.210 | 5.920 | 6.070 | 6.070 | 36,537,690 |
| 2022-05-27 | 5.690 | 6.050 | 5.630 | 5.990 | 5.990 | 39,459,637 |
| 2022-05-26 | 5.640 | 5.950 | 5.500 | 5.770 | 5.770 | 26,959,740 |
| 2022-05-25 | 5.590 | 5.690 | 5.480 | 5.660 | 5.660 | 16,929,209 |
| 2022-05-24 | 5.890 | 5.990 | 5.570 | 5.590 | 5.590 | 26,429,946 |
| 2022-05-23 | 5.610 | 5.940 | 5.610 | 5.820 | 5.820 | 23,261,838 |
| 2022-05-20 | 5.540 | 5.690 | 5.480 | 5.630 | 5.630 | 16,981,650 |
| 2022-05-19 | 5.380 | 5.660 | 5.380 | 5.520 | 5.520 | 23,128,512 |
| 2022-05-18 | 5.360 | 5.810 | 5.310 | 5.530 | 5.530 | 32,894,402 |
| 2022-05-17 | 5.290 | 5.360 | 5.280 | 5.280 | 5.280 | 7,569,991 |
| 2022-05-16 | 5.320 | 5.380 | 5.280 | 5.310 | 5.310 | 5,019,600 |
| 2022-05-13 | 5.240 | 5.350 | 5.240 | 5.330 | 5.330 | 6,574,332 |
| 2022-05-12 | 5.280 | 5.420 | 5.210 | 5.290 | 5.290 | 12,630,311 |
| 2022-05-11 | 5.090 | 5.450 | 5.090 | 5.280 | 5.280 | 19,314,274 |
| 2022-05-10 | 4.990 | 5.100 | 4.950 | 5.080 | 5.080 | 5,228,334 |
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.