Shenyang Jinbei Automotive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.250 | 5.250 | 5.160 | 5.190 | 5.190 | 24,370,124 |
| 2025-07-21 | 5.190 | 5.280 | 5.170 | 5.240 | 5.240 | 27,339,600 |
| 2025-07-18 | 5.260 | 5.270 | 5.150 | 5.190 | 5.190 | 32,521,500 |
| 2025-07-17 | 5.310 | 5.440 | 5.210 | 5.250 | 5.250 | 44,742,607 |
| 2025-07-16 | 5.230 | 5.340 | 5.210 | 5.300 | 5.300 | 26,899,300 |
| 2025-07-15 | 5.330 | 5.330 | 5.160 | 5.210 | 5.210 | 30,663,299 |
| 2025-07-14 | 5.350 | 5.360 | 5.280 | 5.330 | 5.330 | 16,766,600 |
| 2025-07-11 | 5.300 | 5.440 | 5.250 | 5.360 | 5.360 | 35,213,834 |
| 2025-07-10 | 5.260 | 5.320 | 5.230 | 5.310 | 5.310 | 17,652,448 |
| 2025-07-09 | 5.270 | 5.490 | 5.270 | 5.290 | 5.290 | 36,102,921 |
| 2025-07-08 | 5.250 | 5.290 | 5.230 | 5.260 | 5.260 | 16,609,373 |
| 2025-07-07 | 5.270 | 5.270 | 5.190 | 5.240 | 5.240 | 11,388,594 |
| 2025-07-04 | 5.380 | 5.400 | 5.270 | 5.280 | 5.280 | 19,339,262 |
| 2025-07-03 | 5.300 | 5.450 | 5.290 | 5.400 | 5.400 | 28,480,368 |
| 2025-07-02 | 5.360 | 5.420 | 5.260 | 5.300 | 5.300 | 15,768,534 |
| 2025-07-01 | 5.280 | 5.430 | 5.280 | 5.360 | 5.360 | 26,757,731 |
| 2025-06-30 | 5.280 | 5.310 | 5.240 | 5.290 | 5.290 | 14,303,156 |
| 2025-06-27 | 5.170 | 5.320 | 5.170 | 5.270 | 5.270 | 25,553,695 |
| 2025-06-26 | 5.250 | 5.270 | 5.160 | 5.180 | 5.180 | 17,335,473 |
| 2025-06-25 | 5.210 | 5.280 | 5.160 | 5.250 | 5.250 | 20,885,961 |
| 2025-06-24 | 5.130 | 5.220 | 5.110 | 5.190 | 5.190 | 19,528,652 |
| 2025-06-23 | 5.020 | 5.100 | 4.990 | 5.100 | 5.100 | 16,926,286 |
| 2025-06-20 | 5.060 | 5.130 | 5.030 | 5.040 | 5.040 | 10,976,255 |
| 2025-06-19 | 5.160 | 5.210 | 5.040 | 5.060 | 5.060 | 16,636,206 |
| 2025-06-18 | 5.230 | 5.230 | 5.100 | 5.190 | 5.190 | 19,531,170 |
| 2025-06-17 | 5.330 | 5.350 | 5.200 | 5.240 | 5.240 | 21,037,400 |
| 2025-06-16 | 5.310 | 5.350 | 5.280 | 5.330 | 5.330 | 15,832,021 |
| 2025-06-13 | 5.540 | 5.540 | 5.250 | 5.370 | 5.370 | 42,652,707 |
| 2025-06-12 | 5.470 | 5.600 | 5.430 | 5.550 | 5.550 | 42,155,687 |
| 2025-06-11 | 5.400 | 5.770 | 5.300 | 5.540 | 5.540 | 84,437,671 |
| 2025-06-10 | 5.290 | 5.430 | 5.180 | 5.250 | 5.250 | 28,835,127 |
| 2025-06-09 | 5.250 | 5.370 | 5.230 | 5.290 | 5.290 | 21,250,771 |
| 2025-06-06 | 5.280 | 5.300 | 5.200 | 5.230 | 5.230 | 20,264,935 |
| 2025-06-05 | 5.270 | 5.330 | 5.200 | 5.280 | 5.280 | 19,637,370 |
| 2025-06-04 | 5.260 | 5.310 | 5.240 | 5.260 | 5.260 | 16,021,801 |
| 2025-06-03 | 5.300 | 5.370 | 5.260 | 5.260 | 5.260 | 21,289,337 |
| 2025-05-30 | 5.570 | 5.600 | 5.350 | 5.370 | 5.370 | 33,827,927 |
| 2025-05-29 | 5.390 | 5.780 | 5.390 | 5.600 | 5.600 | 48,534,649 |
| 2025-05-28 | 5.500 | 5.690 | 5.380 | 5.390 | 5.390 | 22,364,424 |
| 2025-05-27 | 5.470 | 5.560 | 5.430 | 5.530 | 5.530 | 19,725,163 |
| 2025-05-26 | 5.450 | 5.520 | 5.400 | 5.460 | 5.460 | 15,398,703 |
| 2025-05-23 | 5.590 | 5.670 | 5.460 | 5.460 | 5.460 | 19,838,012 |
| 2025-05-22 | 5.620 | 5.670 | 5.530 | 5.540 | 5.540 | 16,065,685 |
| 2025-05-21 | 5.790 | 5.800 | 5.600 | 5.660 | 5.660 | 22,555,300 |
| 2025-05-20 | 5.520 | 5.780 | 5.460 | 5.750 | 5.750 | 28,952,552 |
| 2025-05-19 | 5.610 | 5.680 | 5.480 | 5.540 | 5.540 | 22,175,189 |
| 2025-05-16 | 5.410 | 5.670 | 5.410 | 5.590 | 5.590 | 31,490,643 |
| 2025-05-15 | 5.520 | 5.550 | 5.420 | 5.420 | 5.420 | 14,831,447 |
| 2025-05-14 | 5.520 | 5.570 | 5.470 | 5.540 | 5.540 | 16,588,727 |
| 2025-05-13 | 5.680 | 5.740 | 5.540 | 5.550 | 5.550 | 17,896,387 |
| 2025-05-12 | 5.590 | 5.670 | 5.550 | 5.610 | 5.610 | 23,097,770 |
| 2025-05-09 | 5.690 | 5.720 | 5.480 | 5.530 | 5.530 | 23,922,825 |
| 2025-05-08 | 5.730 | 5.810 | 5.630 | 5.680 | 5.680 | 34,932,317 |
| 2025-05-07 | 5.700 | 5.990 | 5.640 | 5.800 | 5.800 | 53,877,413 |
| 2025-05-06 | 5.400 | 5.610 | 5.400 | 5.570 | 5.570 | 27,011,860 |
| 2025-04-30 | 5.320 | 5.420 | 5.290 | 5.370 | 5.370 | 17,984,300 |
| 2025-04-29 | 5.190 | 5.370 | 5.170 | 5.290 | 5.290 | 21,795,953 |
| 2025-04-28 | 5.440 | 5.480 | 5.200 | 5.210 | 5.210 | 27,170,427 |
| 2025-04-25 | 5.350 | 5.540 | 5.320 | 5.480 | 5.480 | 27,935,191 |
| 2025-04-24 | 5.360 | 5.480 | 5.300 | 5.340 | 5.340 | 25,327,037 |
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.