Shenyang Jinbei Automotive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.110 | 5.130 | 5.010 | 5.040 | 5.040 | 4,987,565 |
| 2022-05-06 | 4.950 | 5.160 | 4.880 | 5.080 | 5.080 | 8,789,242 |
| 2022-05-05 | 4.760 | 5.080 | 4.730 | 5.020 | 5.020 | 7,890,571 |
| 2022-04-29 | 4.750 | 4.800 | 4.680 | 4.770 | 4.770 | 5,215,036 |
| 2022-04-28 | 4.740 | 4.740 | 4.560 | 4.650 | 4.650 | 3,326,464 |
| 2022-04-27 | 4.630 | 4.720 | 4.450 | 4.680 | 4.680 | 7,907,590 |
| 2022-04-26 | 4.690 | 4.840 | 4.440 | 4.670 | 4.670 | 11,965,593 |
| 2022-04-25 | 4.880 | 4.960 | 4.530 | 4.540 | 4.540 | 11,280,078 |
| 2022-04-22 | 4.900 | 5.030 | 4.900 | 4.980 | 4.980 | 4,164,722 |
| 2022-04-21 | 5.190 | 5.200 | 4.990 | 5.000 | 5.000 | 5,321,767 |
| 2022-04-20 | 5.180 | 5.300 | 5.180 | 5.220 | 5.220 | 5,980,674 |
| 2022-04-19 | 5.190 | 5.240 | 5.130 | 5.200 | 5.200 | 5,309,847 |
| 2022-04-18 | 5.100 | 5.210 | 5.070 | 5.200 | 5.200 | 7,425,872 |
| 2022-04-15 | 5.110 | 5.140 | 5.030 | 5.080 | 5.080 | 3,519,618 |
| 2022-04-14 | 5.100 | 5.150 | 5.090 | 5.120 | 5.120 | 3,228,406 |
| 2022-04-13 | 5.050 | 5.170 | 4.970 | 5.070 | 5.070 | 5,507,200 |
| 2022-04-12 | 4.850 | 5.070 | 4.800 | 5.060 | 5.060 | 6,952,110 |
| 2022-04-11 | 5.040 | 5.070 | 4.860 | 4.870 | 4.870 | 6,707,759 |
| 2022-04-08 | 5.080 | 5.120 | 4.990 | 5.070 | 5.070 | 6,084,159 |
| 2022-04-07 | 5.160 | 5.310 | 5.070 | 5.080 | 5.080 | 13,241,672 |
| 2022-04-06 | 4.910 | 5.390 | 4.900 | 5.240 | 5.240 | 24,635,096 |
| 2022-04-01 | 4.950 | 4.950 | 4.870 | 4.900 | 4.900 | 3,040,869 |
| 2022-03-31 | 4.950 | 4.990 | 4.910 | 4.970 | 4.970 | 3,255,871 |
| 2022-03-30 | 4.860 | 4.950 | 4.860 | 4.950 | 4.950 | 3,100,637 |
| 2022-03-29 | 4.900 | 4.980 | 4.820 | 4.850 | 4.850 | 3,767,827 |
| 2022-03-28 | 4.910 | 4.960 | 4.850 | 4.940 | 4.940 | 3,775,921 |
| 2022-03-25 | 4.970 | 4.990 | 4.930 | 4.950 | 4.950 | 2,393,396 |
| 2022-03-24 | 5.020 | 5.020 | 4.960 | 4.970 | 4.970 | 3,573,000 |
| 2022-03-23 | 5.030 | 5.050 | 5.000 | 5.040 | 5.040 | 3,107,229 |
| 2022-03-22 | 5.010 | 5.050 | 4.970 | 5.030 | 5.030 | 3,188,302 |
| 2022-03-21 | 5.010 | 5.060 | 4.950 | 5.040 | 5.040 | 5,454,023 |
| 2022-03-18 | 4.980 | 5.040 | 4.960 | 5.020 | 5.020 | 4,173,688 |
| 2022-03-17 | 5.040 | 5.100 | 4.980 | 5.010 | 5.010 | 7,462,850 |
| 2022-03-16 | 4.870 | 5.010 | 4.710 | 5.000 | 5.000 | 7,648,956 |
| 2022-03-15 | 5.080 | 5.100 | 4.800 | 4.800 | 4.800 | 7,413,751 |
| 2022-03-14 | 5.210 | 5.260 | 5.070 | 5.110 | 5.110 | 4,832,680 |
| 2022-03-11 | 5.180 | 5.250 | 5.090 | 5.240 | 5.240 | 5,482,700 |
| 2022-03-10 | 5.060 | 5.230 | 5.050 | 5.200 | 5.200 | 7,081,480 |
| 2022-03-09 | 5.100 | 5.120 | 4.850 | 5.010 | 5.010 | 8,286,306 |
| 2022-03-08 | 5.240 | 5.250 | 5.030 | 5.070 | 5.070 | 8,059,781 |
| 2022-03-07 | 5.320 | 5.320 | 5.180 | 5.220 | 5.220 | 7,164,864 |
| 2022-03-04 | 5.390 | 5.390 | 5.270 | 5.330 | 5.330 | 7,450,746 |
| 2022-03-03 | 5.400 | 5.430 | 5.370 | 5.420 | 5.420 | 5,025,900 |
| 2022-03-02 | 5.400 | 5.420 | 5.340 | 5.420 | 5.420 | 5,066,560 |
| 2022-03-01 | 5.310 | 5.420 | 5.310 | 5.380 | 5.380 | 4,921,657 |
| 2022-02-28 | 5.300 | 5.380 | 5.250 | 5.310 | 5.310 | 5,393,200 |
| 2022-02-25 | 5.270 | 5.410 | 5.270 | 5.320 | 5.320 | 4,412,114 |
| 2022-02-24 | 5.490 | 5.490 | 5.230 | 5.260 | 5.260 | 9,783,625 |
| 2022-02-23 | 5.420 | 5.480 | 5.410 | 5.450 | 5.450 | 5,254,635 |
| 2022-02-22 | 5.390 | 5.430 | 5.350 | 5.420 | 5.420 | 6,509,271 |
| 2022-02-21 | 5.430 | 5.450 | 5.380 | 5.420 | 5.420 | 5,467,766 |
| 2022-02-18 | 5.330 | 5.430 | 5.290 | 5.400 | 5.400 | 5,168,612 |
| 2022-02-17 | 5.370 | 5.390 | 5.320 | 5.330 | 5.330 | 4,157,708 |
| 2022-02-16 | 5.390 | 5.420 | 5.370 | 5.390 | 5.390 | 4,082,841 |
| 2022-02-15 | 5.410 | 5.420 | 5.310 | 5.400 | 5.400 | 5,536,270 |
| 2022-02-14 | 5.410 | 5.500 | 5.310 | 5.380 | 5.380 | 9,410,233 |
| 2022-02-11 | 5.400 | 5.400 | 5.270 | 5.280 | 5.280 | 5,503,700 |
| 2022-02-10 | 5.350 | 5.420 | 5.300 | 5.410 | 5.410 | 6,554,150 |
| 2022-02-09 | 5.320 | 5.380 | 5.280 | 5.380 | 5.380 | 5,740,173 |
| 2022-02-08 | 5.290 | 5.330 | 5.190 | 5.320 | 5.320 | 7,189,898 |
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.