Shenyang Jinbei Automotive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.400 | 5.500 | 5.350 | 5.400 | 5.400 | 33,217,284 |
| 2025-04-22 | 5.400 | 5.490 | 5.320 | 5.340 | 5.340 | 56,377,405 |
| 2025-04-21 | 5.030 | 5.520 | 4.990 | 5.520 | 5.520 | 52,586,416 |
| 2025-04-18 | 4.980 | 5.050 | 4.940 | 5.020 | 5.020 | 13,452,636 |
| 2025-04-17 | 5.000 | 5.100 | 4.980 | 5.000 | 5.000 | 14,931,632 |
| 2025-04-16 | 5.120 | 5.160 | 4.960 | 5.010 | 5.010 | 23,186,858 |
| 2025-04-15 | 5.220 | 5.230 | 5.080 | 5.150 | 5.150 | 22,398,835 |
| 2025-04-14 | 5.100 | 5.270 | 5.100 | 5.130 | 5.130 | 27,942,826 |
| 2025-04-11 | 5.000 | 5.080 | 4.940 | 5.000 | 5.000 | 27,470,952 |
| 2025-04-10 | 4.900 | 5.090 | 4.900 | 5.010 | 5.010 | 44,583,045 |
| 2025-04-09 | 4.500 | 4.850 | 4.210 | 4.830 | 4.830 | 67,262,345 |
| 2025-04-08 | 4.830 | 5.030 | 4.660 | 4.660 | 4.660 | 39,810,181 |
| 2025-04-07 | 5.200 | 5.340 | 5.180 | 5.180 | 5.180 | 8,969,900 |
| 2025-04-03 | 6.030 | 6.050 | 5.580 | 5.760 | 5.760 | 46,377,686 |
| 2025-04-02 | 6.090 | 6.130 | 6.010 | 6.120 | 6.120 | 14,444,950 |
| 2025-04-01 | 6.110 | 6.170 | 6.030 | 6.050 | 6.050 | 15,664,328 |
| 2025-03-31 | 6.170 | 6.220 | 6.030 | 6.100 | 6.100 | 16,632,028 |
| 2025-03-28 | 6.250 | 6.300 | 6.190 | 6.190 | 6.190 | 11,238,347 |
| 2025-03-27 | 6.260 | 6.320 | 6.190 | 6.250 | 6.250 | 12,524,410 |
| 2025-03-26 | 6.180 | 6.330 | 6.170 | 6.290 | 6.290 | 13,662,164 |
| 2025-03-25 | 6.260 | 6.300 | 6.140 | 6.210 | 6.210 | 13,553,498 |
| 2025-03-24 | 6.390 | 6.420 | 6.100 | 6.220 | 6.220 | 25,242,289 |
| 2025-03-21 | 6.600 | 6.600 | 6.400 | 6.420 | 6.420 | 23,757,726 |
| 2025-03-20 | 6.520 | 6.710 | 6.500 | 6.610 | 6.610 | 26,252,054 |
| 2025-03-19 | 6.510 | 6.580 | 6.480 | 6.540 | 6.540 | 14,685,947 |
| 2025-03-18 | 6.630 | 6.690 | 6.510 | 6.540 | 6.540 | 18,012,629 |
| 2025-03-17 | 6.600 | 6.650 | 6.500 | 6.570 | 6.570 | 19,041,722 |
| 2025-03-14 | 6.400 | 6.610 | 6.380 | 6.580 | 6.580 | 26,343,319 |
| 2025-03-13 | 6.450 | 6.550 | 6.350 | 6.460 | 6.460 | 30,447,541 |
| 2025-03-12 | 6.660 | 6.940 | 6.500 | 6.510 | 6.510 | 51,477,755 |
| 2025-03-11 | 6.410 | 6.460 | 6.320 | 6.410 | 6.410 | 15,982,024 |
| 2025-03-10 | 6.440 | 6.590 | 6.400 | 6.490 | 6.490 | 20,206,891 |
| 2025-03-07 | 6.540 | 6.640 | 6.390 | 6.440 | 6.440 | 25,735,927 |
| 2025-03-06 | 6.590 | 6.690 | 6.510 | 6.580 | 6.580 | 33,092,666 |
| 2025-03-05 | 6.450 | 6.600 | 6.450 | 6.590 | 6.590 | 29,173,985 |
| 2025-03-04 | 6.250 | 6.480 | 6.180 | 6.420 | 6.420 | 21,545,176 |
| 2025-03-03 | 6.330 | 6.400 | 6.250 | 6.310 | 6.310 | 21,484,291 |
| 2025-02-28 | 6.590 | 6.610 | 6.290 | 6.300 | 6.300 | 32,919,374 |
| 2025-02-27 | 6.540 | 6.690 | 6.520 | 6.640 | 6.640 | 31,999,268 |
| 2025-02-26 | 6.550 | 6.620 | 6.470 | 6.540 | 6.540 | 28,156,432 |
| 2025-02-25 | 6.660 | 6.730 | 6.470 | 6.490 | 6.490 | 42,379,482 |
| 2025-02-24 | 6.800 | 6.850 | 6.600 | 6.680 | 6.680 | 44,945,975 |
| 2025-02-21 | 7.130 | 7.140 | 6.650 | 6.860 | 6.860 | 56,287,900 |
| 2025-02-20 | 7.160 | 7.210 | 7.080 | 7.160 | 7.160 | 25,005,025 |
| 2025-02-19 | 7.110 | 7.270 | 7.070 | 7.170 | 7.170 | 31,062,868 |
| 2025-02-18 | 7.380 | 7.410 | 7.100 | 7.120 | 7.120 | 35,895,369 |
| 2025-02-17 | 7.500 | 7.550 | 7.270 | 7.420 | 7.420 | 37,903,373 |
| 2025-02-14 | 7.690 | 7.920 | 7.530 | 7.570 | 7.570 | 46,690,299 |
| 2025-02-13 | 7.680 | 7.850 | 7.500 | 7.660 | 7.660 | 54,290,640 |
| 2025-02-12 | 7.440 | 7.730 | 7.320 | 7.680 | 7.680 | 50,918,211 |
| 2025-02-11 | 7.570 | 7.670 | 7.340 | 7.380 | 7.380 | 53,669,601 |
| 2025-02-10 | 7.930 | 8.090 | 7.520 | 7.680 | 7.680 | 86,665,533 |
| 2025-02-07 | 6.890 | 7.580 | 6.890 | 7.490 | 7.490 | 85,915,459 |
| 2025-02-06 | 6.740 | 6.900 | 6.710 | 6.890 | 6.890 | 28,712,079 |
| 2025-02-05 | 6.620 | 6.860 | 6.470 | 6.760 | 6.760 | 38,769,501 |
| 2025-01-27 | 6.700 | 6.770 | 6.560 | 6.620 | 6.620 | 25,074,118 |
| 2025-01-24 | 6.600 | 6.800 | 6.540 | 6.650 | 6.650 | 32,091,542 |
| 2025-01-23 | 6.640 | 6.840 | 6.520 | 6.570 | 6.570 | 27,212,967 |
| 2025-01-22 | 6.740 | 6.750 | 6.320 | 6.610 | 6.610 | 37,015,668 |
| 2025-01-21 | 6.750 | 7.010 | 6.650 | 6.740 | 6.740 | 44,710,178 |
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.