Shenyang Jinbei Automotive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.620 | 6.830 | 6.500 | 6.770 | 6.770 | 33,110,859 |
| 2025-01-17 | 6.560 | 6.610 | 6.450 | 6.530 | 6.530 | 17,015,741 |
| 2025-01-16 | 6.580 | 6.830 | 6.480 | 6.580 | 6.580 | 24,385,484 |
| 2025-01-15 | 6.680 | 6.720 | 6.450 | 6.580 | 6.580 | 29,307,829 |
| 2025-01-14 | 6.070 | 6.690 | 6.070 | 6.680 | 6.680 | 45,028,657 |
| 2025-01-13 | 6.060 | 6.210 | 5.930 | 6.150 | 6.150 | 22,085,745 |
| 2025-01-10 | 6.390 | 6.390 | 6.110 | 6.120 | 6.120 | 26,568,272 |
| 2025-01-09 | 6.180 | 6.470 | 6.170 | 6.360 | 6.360 | 31,823,854 |
| 2025-01-08 | 6.450 | 6.450 | 6.000 | 6.220 | 6.220 | 47,987,519 |
| 2025-01-07 | 6.380 | 6.490 | 6.250 | 6.490 | 6.490 | 38,391,139 |
| 2025-01-06 | 6.210 | 6.450 | 6.030 | 6.410 | 6.410 | 49,937,761 |
| 2025-01-03 | 6.980 | 7.040 | 6.350 | 6.350 | 6.350 | 67,987,118 |
| 2025-01-02 | 7.100 | 7.280 | 6.990 | 7.060 | 7.060 | 26,993,747 |
| 2024-12-31 | 7.600 | 7.680 | 7.150 | 7.200 | 7.200 | 35,635,464 |
| 2024-12-30 | 7.380 | 7.600 | 7.300 | 7.530 | 7.530 | 37,146,511 |
| 2024-12-27 | 7.660 | 7.700 | 7.360 | 7.430 | 7.430 | 45,861,400 |
| 2024-12-26 | 7.800 | 7.860 | 7.560 | 7.630 | 7.630 | 53,404,769 |
| 2024-12-25 | 7.560 | 7.920 | 7.210 | 7.860 | 7.860 | 70,228,860 |
| 2024-12-24 | 7.180 | 7.790 | 6.970 | 7.630 | 7.630 | 66,219,249 |
| 2024-12-23 | 7.550 | 7.600 | 7.100 | 7.180 | 7.180 | 34,345,870 |
| 2024-12-20 | 7.510 | 7.670 | 7.410 | 7.450 | 7.450 | 45,490,450 |
| 2024-12-19 | 7.550 | 7.660 | 7.100 | 7.340 | 7.340 | 66,417,540 |
| 2024-12-18 | 7.650 | 7.790 | 7.550 | 7.700 | 7.700 | 34,993,657 |
| 2024-12-17 | 8.000 | 8.080 | 7.610 | 7.710 | 7.710 | 39,627,208 |
| 2024-12-16 | 7.960 | 8.340 | 7.780 | 8.010 | 8.010 | 59,788,677 |
| 2024-12-13 | 8.000 | 8.080 | 7.770 | 7.900 | 7.900 | 49,548,082 |
| 2024-12-12 | 8.460 | 8.460 | 7.800 | 8.000 | 8.000 | 98,859,325 |
| 2024-12-11 | 8.300 | 8.500 | 8.190 | 8.490 | 8.490 | 62,101,234 |
| 2024-12-10 | 8.850 | 8.880 | 8.300 | 8.380 | 8.380 | 73,741,919 |
| 2024-12-09 | 8.320 | 8.970 | 8.150 | 8.560 | 8.560 | 91,405,201 |
| 2024-12-06 | 7.880 | 8.420 | 7.850 | 8.280 | 8.280 | 97,786,008 |
| 2024-12-05 | 7.780 | 8.070 | 7.620 | 8.010 | 8.010 | 75,684,180 |
| 2024-12-04 | 7.750 | 8.200 | 7.630 | 7.850 | 7.850 | 71,264,760 |
| 2024-12-03 | 7.720 | 8.110 | 7.590 | 7.810 | 7.810 | 116,026,664 |
| 2024-12-02 | 7.070 | 7.850 | 7.070 | 7.850 | 7.850 | 134,795,808 |
| 2024-11-29 | 7.020 | 7.250 | 6.680 | 7.140 | 7.140 | 88,614,133 |
| 2024-11-28 | 6.580 | 7.150 | 6.500 | 6.990 | 6.990 | 96,579,998 |
| 2024-11-27 | 6.750 | 6.770 | 6.280 | 6.570 | 6.570 | 85,791,288 |
| 2024-11-26 | 6.920 | 7.110 | 6.730 | 6.780 | 6.780 | 50,990,350 |
| 2024-11-25 | 6.900 | 7.230 | 6.680 | 6.980 | 6.980 | 91,849,401 |
| 2024-11-22 | 7.230 | 7.500 | 6.820 | 6.860 | 6.860 | 111,916,885 |
| 2024-11-21 | 7.400 | 7.840 | 7.320 | 7.370 | 7.370 | 127,261,525 |
| 2024-11-20 | 7.430 | 8.080 | 7.300 | 7.430 | 7.430 | 175,839,990 |
| 2024-11-19 | 6.850 | 7.430 | 6.750 | 7.430 | 7.430 | 124,625,691 |
| 2024-11-18 | 7.060 | 7.200 | 6.590 | 6.750 | 6.750 | 105,267,571 |
| 2024-11-15 | 7.500 | 7.790 | 7.180 | 7.320 | 7.320 | 152,270,812 |
| 2024-11-14 | 8.100 | 8.480 | 7.800 | 7.980 | 7.980 | 220,768,021 |
| 2024-11-13 | 7.800 | 7.940 | 7.210 | 7.710 | 7.710 | 134,049,603 |
| 2024-11-12 | 8.680 | 8.680 | 7.560 | 7.640 | 7.640 | 181,755,438 |
| 2024-11-11 | 7.040 | 8.030 | 7.040 | 8.030 | 8.030 | 81,735,725 |
| 2024-11-08 | 7.600 | 7.800 | 7.160 | 7.300 | 7.300 | 150,073,397 |
| 2024-11-07 | 6.600 | 7.190 | 6.500 | 7.090 | 7.090 | 131,835,044 |
| 2024-11-06 | 5.950 | 6.590 | 5.890 | 6.590 | 6.590 | 127,776,750 |
| 2024-11-05 | 5.680 | 6.070 | 5.610 | 5.990 | 5.990 | 90,933,841 |
| 2024-11-04 | 5.280 | 5.750 | 5.180 | 5.650 | 5.650 | 85,248,942 |
| 2024-11-01 | 5.810 | 5.900 | 5.310 | 5.350 | 5.350 | 130,825,005 |
| 2024-10-31 | 5.930 | 6.330 | 5.500 | 5.900 | 5.900 | 179,974,955 |
| 2024-10-30 | 5.450 | 5.790 | 5.060 | 5.790 | 5.790 | 189,716,905 |
| 2024-10-29 | 5.080 | 5.260 | 5.060 | 5.260 | 5.260 | 78,027,058 |
| 2024-10-28 | 4.440 | 4.790 | 4.440 | 4.780 | 4.780 | 48,736,201 |
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.