Shenyang Jinbei Automotive Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.060	4.070	4.010	4.060	4.060	9,393,497
2026-04-20	4.090	4.090	4.050	4.070	4.070	11,315,576
2026-04-17	4.130	4.140	4.060	4.090	4.090	12,341,801
2026-04-16	4.090	4.180	4.080	4.140	4.140	14,214,811
2026-04-15	4.150	4.160	4.070	4.080	4.080	11,762,119
2026-04-14	4.170	4.190	4.100	4.140	4.140	12,744,864
2026-04-13	4.120	4.180	4.050	4.170	4.170	17,802,292
2026-04-10	4.050	4.180	4.040	4.150	4.150	24,154,591
2026-04-09	4.070	4.080	4.000	4.050	4.050	13,222,800
2026-04-08	4.060	4.100	4.040	4.090	4.090	16,052,876
2026-04-07	3.910	4.010	3.890	4.000	4.000	12,820,001
2026-04-03	4.020	4.050	3.920	3.950	3.950	10,063,600
2026-04-02	4.120	4.140	4.000	4.030	4.030	17,061,577
2026-04-01	4.130	4.150	4.090	4.140	4.140	9,650,286
2026-03-31	4.100	4.170	4.080	4.090	4.090	12,131,226
2026-03-30	4.070	4.140	4.050	4.090	4.090	8,872,731
2026-03-27	4.040	4.110	4.000	4.110	4.110	10,570,829
2026-03-26	4.110	4.180	4.060	4.080	4.080	13,300,156
2026-03-25	4.040	4.110	4.010	4.110	4.110	16,168,620
2026-03-24	4.000	4.020	3.890	4.020	4.020	16,005,665
2026-03-23	4.180	4.180	3.900	3.950	3.950	25,404,159
2026-03-20	4.340	4.370	4.230	4.230	4.230	15,260,268
2026-03-19	4.370	4.380	4.320	4.330	4.330	11,652,505
2026-03-18	4.430	4.440	4.370	4.400	4.400	11,594,488
2026-03-17	4.440	4.520	4.420	4.430	4.430	14,868,281
2026-03-16	4.380	4.440	4.380	4.440	4.440	10,460,189
2026-03-13	4.380	4.430	4.370	4.390	4.390	11,956,894
2026-03-12	4.420	4.440	4.380	4.400	4.400	11,231,881
2026-03-11	4.450	4.460	4.400	4.420	4.420	13,026,365
2026-03-10	4.440	4.470	4.430	4.460	4.460	15,056,359
2026-03-09	4.470	4.480	4.390	4.430	4.430	13,900,701
2026-03-06	4.390	4.510	4.370	4.500	4.500	16,209,800
2026-03-05	4.380	4.430	4.380	4.400	4.400	12,081,185
2026-03-04	4.360	4.410	4.310	4.360	4.360	15,413,700
2026-03-03	4.500	4.520	4.370	4.380	4.380	23,474,390
2026-03-02	4.620	4.620	4.490	4.500	4.500	29,206,011
2026-02-27	4.670	4.680	4.630	4.660	4.660	13,282,745
2026-02-26	4.700	4.730	4.660	4.670	4.670	11,449,021
2026-02-25	4.690	4.740	4.690	4.710	4.710	12,869,900
2026-02-24	4.660	4.700	4.650	4.690	4.690	11,876,670
2026-02-13	4.640	4.670	4.620	4.650	4.650	11,364,300
2026-02-12	4.670	4.680	4.630	4.630	4.630	13,293,701
2026-02-11	4.710	4.720	4.660	4.660	4.660	17,846,900
2026-02-10	4.760	4.760	4.680	4.700	4.700	18,550,811
2026-02-09	4.770	4.780	4.740	4.760	4.760	11,859,291
2026-02-06	4.700	4.830	4.690	4.750	4.750	14,138,015
2026-02-05	4.760	4.780	4.710	4.720	4.720	12,058,341
2026-02-04	4.710	4.780	4.700	4.770	4.770	15,615,797
2026-02-03	4.710	4.730	4.670	4.720	4.720	12,923,952
2026-02-02	4.730	4.770	4.660	4.670	4.670	16,935,500
2026-01-30	4.790	4.790	4.680	4.700	4.700	18,798,076
2026-01-29	4.750	4.820	4.720	4.770	4.770	19,856,886
2026-01-28	4.850	4.860	4.760	4.770	4.770	16,271,600
2026-01-27	4.900	4.930	4.790	4.820	4.820	21,582,185
2026-01-26	5.050	5.070	4.880	4.930	4.930	29,900,957
2026-01-23	5.020	5.140	4.960	5.060	5.060	29,064,322
2026-01-22	5.020	5.050	4.990	5.030	5.030	18,984,147
2026-01-21	5.030	5.060	4.980	5.000	5.000	25,459,031
2026-01-20	5.100	5.140	5.020	5.060	5.060	26,638,224
2026-01-19	4.880	5.190	4.870	5.110	5.110	57,952,624

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.