Shenyang Jinbei Automotive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 5.210 | 5.300 | 5.180 | 5.280 | 5.280 | 5,949,196 |
| 2022-01-28 | 5.060 | 5.160 | 5.000 | 5.140 | 5.140 | 6,106,331 |
| 2022-01-27 | 5.020 | 5.130 | 5.000 | 5.050 | 5.050 | 8,887,241 |
| 2022-01-26 | 4.960 | 5.050 | 4.960 | 5.000 | 5.000 | 6,306,505 |
| 2022-01-25 | 5.160 | 5.170 | 4.960 | 4.970 | 4.970 | 7,528,007 |
| 2022-01-24 | 5.170 | 5.190 | 5.100 | 5.120 | 5.120 | 5,109,148 |
| 2022-01-21 | 5.280 | 5.300 | 5.150 | 5.170 | 5.170 | 5,869,947 |
| 2022-01-20 | 5.400 | 5.410 | 5.250 | 5.280 | 5.280 | 8,587,700 |
| 2022-01-19 | 5.370 | 5.520 | 5.330 | 5.400 | 5.400 | 8,092,972 |
| 2022-01-18 | 5.470 | 5.480 | 5.320 | 5.360 | 5.360 | 8,617,494 |
| 2022-01-17 | 5.300 | 5.540 | 5.290 | 5.450 | 5.450 | 12,753,400 |
| 2022-01-14 | 5.450 | 5.470 | 5.300 | 5.310 | 5.310 | 9,680,542 |
| 2022-01-13 | 5.500 | 5.550 | 5.400 | 5.470 | 5.470 | 9,316,456 |
| 2022-01-12 | 5.470 | 5.520 | 5.460 | 5.500 | 5.500 | 7,038,858 |
| 2022-01-11 | 5.450 | 5.590 | 5.400 | 5.500 | 5.500 | 11,231,187 |
| 2022-01-10 | 5.320 | 5.480 | 5.230 | 5.450 | 5.450 | 11,874,054 |
| 2022-01-07 | 5.370 | 5.440 | 5.300 | 5.330 | 5.330 | 7,847,881 |
| 2022-01-06 | 5.270 | 5.410 | 5.230 | 5.380 | 5.380 | 8,745,701 |
| 2022-01-05 | 5.440 | 5.460 | 5.250 | 5.280 | 5.280 | 13,783,900 |
| 2022-01-04 | 5.350 | 5.520 | 5.350 | 5.470 | 5.470 | 19,438,862 |
| 2021-12-31 | 5.320 | 5.370 | 5.250 | 5.330 | 5.330 | 13,364,017 |
| 2021-12-30 | 5.250 | 5.370 | 5.190 | 5.350 | 5.350 | 10,903,901 |
| 2021-12-29 | 5.260 | 5.290 | 5.190 | 5.230 | 5.230 | 8,278,226 |
| 2021-12-28 | 5.220 | 5.290 | 5.190 | 5.290 | 5.290 | 10,116,078 |
| 2021-12-27 | 5.310 | 5.340 | 5.160 | 5.190 | 5.190 | 16,451,005 |
| 2021-12-24 | 5.500 | 5.510 | 5.260 | 5.300 | 5.300 | 17,836,432 |
| 2021-12-23 | 5.470 | 5.560 | 5.390 | 5.500 | 5.500 | 13,130,217 |
| 2021-12-22 | 5.610 | 5.620 | 5.450 | 5.470 | 5.470 | 11,539,273 |
| 2021-12-21 | 5.490 | 5.580 | 5.470 | 5.570 | 5.570 | 11,102,033 |
| 2021-12-20 | 5.590 | 5.590 | 5.460 | 5.480 | 5.480 | 14,017,036 |
| 2021-12-17 | 5.780 | 5.800 | 5.610 | 5.670 | 5.670 | 18,057,393 |
| 2021-12-16 | 5.840 | 5.870 | 5.740 | 5.770 | 5.770 | 11,833,675 |
| 2021-12-15 | 5.810 | 5.900 | 5.810 | 5.840 | 5.840 | 8,369,304 |
| 2021-12-14 | 5.930 | 5.990 | 5.800 | 5.810 | 5.810 | 9,126,377 |
| 2021-12-13 | 6.040 | 6.040 | 5.930 | 5.930 | 5.930 | 10,911,262 |
| 2021-12-10 | 5.870 | 6.030 | 5.820 | 5.980 | 5.980 | 10,854,117 |
| 2021-12-09 | 5.910 | 5.920 | 5.820 | 5.890 | 5.890 | 7,817,874 |
| 2021-12-08 | 5.750 | 5.970 | 5.680 | 5.910 | 5.910 | 14,887,757 |
| 2021-12-07 | 6.050 | 6.080 | 5.600 | 5.760 | 5.760 | 32,507,768 |
| 2021-12-06 | 6.030 | 6.150 | 5.940 | 5.980 | 5.980 | 26,074,022 |
| 2021-12-03 | 6.100 | 6.250 | 5.990 | 6.000 | 6.000 | 40,342,184 |
| 2021-12-02 | 6.710 | 6.770 | 6.300 | 6.300 | 6.300 | 42,711,957 |
| 2021-12-01 | 7.070 | 7.230 | 6.980 | 7.000 | 7.000 | 14,791,980 |
| 2021-11-30 | 7.060 | 7.250 | 6.970 | 7.070 | 7.070 | 17,567,871 |
| 2021-11-29 | 6.670 | 7.100 | 6.670 | 7.070 | 7.070 | 22,627,915 |
| 2021-11-26 | 6.910 | 6.960 | 6.700 | 6.790 | 6.790 | 14,131,569 |
| 2021-11-25 | 7.010 | 7.070 | 6.910 | 6.920 | 6.920 | 10,094,297 |
| 2021-11-24 | 7.160 | 7.170 | 7.000 | 7.000 | 7.000 | 10,884,194 |
| 2021-11-23 | 7.250 | 7.260 | 7.100 | 7.150 | 7.150 | 11,366,660 |
| 2021-11-22 | 7.080 | 7.360 | 6.960 | 7.230 | 7.230 | 18,817,464 |
| 2021-11-19 | 7.140 | 7.390 | 7.040 | 7.080 | 7.080 | 12,428,257 |
| 2021-11-18 | 7.280 | 7.290 | 7.030 | 7.070 | 7.070 | 12,062,971 |
| 2021-11-17 | 7.310 | 7.350 | 7.200 | 7.270 | 7.270 | 11,052,546 |
| 2021-11-16 | 7.220 | 7.440 | 7.200 | 7.290 | 7.290 | 19,708,536 |
| 2021-11-15 | 6.990 | 7.370 | 6.990 | 7.310 | 7.310 | 29,906,224 |
| 2021-11-12 | 6.790 | 7.050 | 6.670 | 7.000 | 7.000 | 23,820,246 |
| 2021-11-11 | 6.790 | 6.910 | 6.760 | 6.780 | 6.780 | 10,947,677 |
| 2021-11-10 | 6.780 | 6.920 | 6.710 | 6.860 | 6.860 | 18,914,655 |
| 2021-11-09 | 6.650 | 6.780 | 6.610 | 6.770 | 6.770 | 14,817,267 |
| 2021-11-08 | 6.730 | 6.970 | 6.600 | 6.710 | 6.710 | 26,810,676 |
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.