Shenyang Jinbei Automotive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.640 | 4.730 | 4.620 | 4.710 | 4.710 | 16,366,462 |
| 2025-10-21 | 4.630 | 4.660 | 4.600 | 4.650 | 4.650 | 14,581,360 |
| 2025-10-20 | 4.640 | 4.670 | 4.590 | 4.620 | 4.620 | 13,828,003 |
| 2025-10-17 | 4.770 | 4.770 | 4.610 | 4.620 | 4.620 | 24,435,707 |
| 2025-10-16 | 4.840 | 4.860 | 4.770 | 4.770 | 4.770 | 23,078,116 |
| 2025-10-15 | 4.820 | 4.850 | 4.800 | 4.840 | 4.840 | 13,453,870 |
| 2025-10-14 | 4.830 | 4.880 | 4.800 | 4.810 | 4.810 | 18,228,400 |
| 2025-10-13 | 4.780 | 4.840 | 4.750 | 4.830 | 4.830 | 20,383,973 |
| 2025-10-10 | 4.830 | 4.990 | 4.830 | 4.900 | 4.900 | 20,833,408 |
| 2025-10-09 | 4.880 | 4.890 | 4.820 | 4.850 | 4.850 | 16,165,526 |
| 2025-09-30 | 4.820 | 4.870 | 4.810 | 4.860 | 4.860 | 15,110,239 |
| 2025-09-29 | 4.840 | 4.860 | 4.760 | 4.840 | 4.840 | 16,728,047 |
| 2025-09-26 | 4.850 | 4.920 | 4.810 | 4.860 | 4.860 | 21,483,173 |
| 2025-09-25 | 4.900 | 4.920 | 4.850 | 4.860 | 4.860 | 23,415,651 |
| 2025-09-24 | 4.890 | 4.920 | 4.860 | 4.920 | 4.920 | 17,225,375 |
| 2025-09-23 | 4.970 | 4.990 | 4.800 | 4.920 | 4.920 | 37,098,564 |
| 2025-09-22 | 4.930 | 4.970 | 4.910 | 4.970 | 4.970 | 19,313,574 |
| 2025-09-19 | 5.060 | 5.060 | 4.930 | 4.950 | 4.950 | 32,036,483 |
| 2025-09-18 | 5.180 | 5.210 | 5.000 | 5.030 | 5.030 | 47,413,313 |
| 2025-09-17 | 5.160 | 5.230 | 5.110 | 5.180 | 5.180 | 36,521,028 |
| 2025-09-16 | 5.190 | 5.210 | 5.080 | 5.150 | 5.150 | 67,176,701 |
| 2025-09-15 | 4.890 | 5.380 | 4.890 | 5.240 | 5.240 | 111,922,564 |
| 2025-09-12 | 4.920 | 4.920 | 4.880 | 4.890 | 4.890 | 24,210,815 |
| 2025-09-11 | 4.910 | 4.940 | 4.880 | 4.930 | 4.930 | 31,106,687 |
| 2025-09-10 | 4.920 | 5.030 | 4.910 | 4.940 | 4.940 | 29,154,069 |
| 2025-09-09 | 4.960 | 4.980 | 4.900 | 4.910 | 4.910 | 29,859,311 |
| 2025-09-08 | 5.040 | 5.070 | 4.970 | 4.980 | 4.980 | 31,368,676 |
| 2025-09-05 | 4.970 | 5.080 | 4.930 | 5.030 | 5.030 | 27,943,884 |
| 2025-09-04 | 4.960 | 5.020 | 4.890 | 5.010 | 5.010 | 46,156,189 |
| 2025-09-03 | 5.080 | 5.330 | 4.990 | 5.020 | 5.020 | 72,987,314 |
| 2025-09-02 | 4.990 | 5.040 | 4.920 | 5.040 | 5.040 | 33,440,302 |
| 2025-09-01 | 5.070 | 5.070 | 4.960 | 5.020 | 5.020 | 37,047,106 |
| 2025-08-29 | 5.190 | 5.190 | 5.100 | 5.120 | 5.120 | 30,766,680 |
| 2025-08-28 | 5.210 | 5.280 | 5.010 | 5.200 | 5.200 | 44,282,941 |
| 2025-08-27 | 5.270 | 5.410 | 5.230 | 5.230 | 5.230 | 56,587,303 |
| 2025-08-26 | 5.180 | 5.320 | 5.140 | 5.280 | 5.280 | 50,834,163 |
| 2025-08-25 | 5.160 | 5.200 | 5.130 | 5.180 | 5.180 | 35,742,832 |
| 2025-08-22 | 5.170 | 5.200 | 5.100 | 5.160 | 5.160 | 34,255,984 |
| 2025-08-21 | 5.180 | 5.210 | 5.130 | 5.160 | 5.160 | 30,120,866 |
| 2025-08-20 | 5.120 | 5.260 | 5.120 | 5.210 | 5.210 | 44,451,516 |
| 2025-08-19 | 4.930 | 5.400 | 4.870 | 5.170 | 5.170 | 98,925,209 |
| 2025-08-18 | 4.900 | 4.990 | 4.890 | 4.930 | 4.930 | 33,635,029 |
| 2025-08-15 | 4.880 | 4.930 | 4.870 | 4.910 | 4.910 | 22,474,218 |
| 2025-08-14 | 5.030 | 5.040 | 4.870 | 4.890 | 4.890 | 36,718,400 |
| 2025-08-13 | 5.020 | 5.040 | 4.990 | 5.030 | 5.030 | 15,114,352 |
| 2025-08-12 | 5.050 | 5.060 | 5.000 | 5.010 | 5.010 | 22,191,966 |
| 2025-08-11 | 4.940 | 5.090 | 4.940 | 5.050 | 5.050 | 34,202,315 |
| 2025-08-08 | 5.020 | 5.020 | 4.940 | 4.940 | 4.940 | 25,901,691 |
| 2025-08-07 | 5.100 | 5.100 | 5.000 | 5.020 | 5.020 | 25,369,935 |
| 2025-08-06 | 5.100 | 5.110 | 5.030 | 5.100 | 5.100 | 19,380,512 |
| 2025-08-05 | 5.060 | 5.090 | 5.050 | 5.080 | 5.080 | 14,515,119 |
| 2025-08-04 | 5.000 | 5.050 | 4.950 | 5.040 | 5.040 | 13,807,122 |
| 2025-08-01 | 5.010 | 5.070 | 4.990 | 5.040 | 5.040 | 16,072,682 |
| 2025-07-31 | 5.070 | 5.100 | 4.990 | 5.000 | 5.000 | 23,801,901 |
| 2025-07-30 | 5.130 | 5.140 | 5.030 | 5.070 | 5.070 | 24,077,296 |
| 2025-07-29 | 5.200 | 5.210 | 5.070 | 5.130 | 5.130 | 33,346,000 |
| 2025-07-28 | 5.240 | 5.280 | 5.170 | 5.210 | 5.210 | 27,250,045 |
| 2025-07-25 | 5.230 | 5.280 | 5.200 | 5.230 | 5.230 | 20,946,601 |
| 2025-07-24 | 5.160 | 5.250 | 5.150 | 5.230 | 5.230 | 26,073,547 |
| 2025-07-23 | 5.200 | 5.260 | 5.150 | 5.170 | 5.170 | 32,022,217 |
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.