Shenyang Jinbei Automotive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.440 | 4.790 | 4.440 | 4.780 | 4.780 | 48,736,201 |
| 2024-10-25 | 4.250 | 4.410 | 4.250 | 4.400 | 4.400 | 25,115,488 |
| 2024-10-24 | 4.250 | 4.280 | 4.190 | 4.250 | 4.250 | 13,083,656 |
| 2024-10-23 | 4.220 | 4.330 | 4.180 | 4.250 | 4.250 | 17,783,906 |
| 2024-10-22 | 4.140 | 4.240 | 4.130 | 4.210 | 4.210 | 19,189,520 |
| 2024-10-21 | 4.250 | 4.270 | 4.110 | 4.140 | 4.140 | 30,286,419 |
| 2024-10-18 | 4.240 | 4.340 | 4.230 | 4.270 | 4.270 | 22,417,379 |
| 2024-10-17 | 4.300 | 4.400 | 4.260 | 4.270 | 4.270 | 13,340,516 |
| 2024-10-16 | 4.270 | 4.350 | 4.250 | 4.300 | 4.300 | 12,093,402 |
| 2024-10-15 | 4.400 | 4.510 | 4.330 | 4.330 | 4.330 | 16,889,746 |
| 2024-10-14 | 4.290 | 4.410 | 4.130 | 4.410 | 4.410 | 15,104,966 |
| 2024-10-11 | 4.400 | 4.410 | 4.220 | 4.290 | 4.290 | 14,321,502 |
| 2024-10-10 | 4.300 | 4.480 | 4.280 | 4.410 | 4.410 | 25,319,138 |
| 2024-10-09 | 4.740 | 4.740 | 4.260 | 4.260 | 4.260 | 38,225,624 |
| 2024-10-08 | 4.950 | 4.970 | 4.410 | 4.660 | 4.660 | 55,973,096 |
| 2024-09-30 | 4.500 | 4.580 | 4.290 | 4.520 | 4.520 | 37,745,550 |
| 2024-09-27 | 4.130 | 4.300 | 4.080 | 4.230 | 4.230 | 13,180,502 |
| 2024-09-26 | 4.000 | 4.090 | 3.960 | 4.090 | 4.090 | 11,020,768 |
| 2024-09-25 | 4.000 | 4.060 | 3.960 | 3.980 | 3.980 | 13,323,233 |
| 2024-09-24 | 3.830 | 3.950 | 3.830 | 3.940 | 3.940 | 11,179,311 |
| 2024-09-23 | 3.820 | 3.850 | 3.790 | 3.820 | 3.820 | 5,859,600 |
| 2024-09-20 | 3.890 | 3.900 | 3.810 | 3.830 | 3.830 | 5,988,900 |
| 2024-09-19 | 3.760 | 3.890 | 3.760 | 3.890 | 3.890 | 10,442,897 |
| 2024-09-18 | 3.730 | 3.790 | 3.680 | 3.790 | 3.790 | 9,177,303 |
| 2024-09-13 | 3.730 | 3.860 | 3.730 | 3.770 | 3.770 | 9,369,659 |
| 2024-09-12 | 3.740 | 3.830 | 3.730 | 3.750 | 3.750 | 4,614,400 |
| 2024-09-11 | 3.760 | 3.820 | 3.760 | 3.790 | 3.790 | 4,959,937 |
| 2024-09-10 | 3.840 | 3.840 | 3.740 | 3.810 | 3.810 | 7,348,900 |
| 2024-09-09 | 3.770 | 3.840 | 3.730 | 3.790 | 3.790 | 7,132,735 |
| 2024-09-06 | 3.830 | 3.880 | 3.770 | 3.780 | 3.780 | 6,889,788 |
| 2024-09-05 | 3.820 | 3.860 | 3.800 | 3.850 | 3.850 | 7,169,552 |
| 2024-09-04 | 3.750 | 3.830 | 3.740 | 3.790 | 3.790 | 5,225,381 |
| 2024-09-03 | 3.720 | 3.820 | 3.700 | 3.780 | 3.780 | 7,353,770 |
| 2024-09-02 | 3.880 | 3.880 | 3.730 | 3.740 | 3.740 | 10,041,187 |
| 2024-08-30 | 3.690 | 3.840 | 3.640 | 3.790 | 3.790 | 14,740,613 |
| 2024-08-29 | 3.610 | 3.690 | 3.600 | 3.650 | 3.650 | 7,792,181 |
| 2024-08-28 | 3.520 | 3.690 | 3.520 | 3.640 | 3.640 | 9,213,065 |
| 2024-08-27 | 3.620 | 3.620 | 3.550 | 3.560 | 3.560 | 6,135,638 |
| 2024-08-26 | 3.620 | 3.640 | 3.570 | 3.620 | 3.620 | 5,218,008 |
| 2024-08-23 | 3.630 | 3.670 | 3.600 | 3.610 | 3.610 | 6,374,337 |
| 2024-08-22 | 3.690 | 3.720 | 3.620 | 3.640 | 3.640 | 6,271,858 |
| 2024-08-21 | 3.680 | 3.720 | 3.670 | 3.670 | 3.670 | 6,434,800 |
| 2024-08-20 | 3.790 | 3.790 | 3.670 | 3.700 | 3.700 | 9,082,485 |
| 2024-08-19 | 3.770 | 3.860 | 3.750 | 3.770 | 3.770 | 9,117,781 |
| 2024-08-16 | 3.900 | 3.910 | 3.780 | 3.790 | 3.790 | 18,571,898 |
| 2024-08-15 | 3.750 | 3.990 | 3.680 | 3.960 | 3.960 | 20,019,182 |
| 2024-08-14 | 3.800 | 3.880 | 3.760 | 3.780 | 3.780 | 10,029,553 |
| 2024-08-13 | 3.740 | 3.850 | 3.730 | 3.840 | 3.840 | 9,681,397 |
| 2024-08-12 | 3.780 | 3.810 | 3.720 | 3.740 | 3.740 | 9,914,789 |
| 2024-08-09 | 3.850 | 3.900 | 3.800 | 3.820 | 3.820 | 9,784,852 |
| 2024-08-08 | 3.900 | 3.930 | 3.800 | 3.860 | 3.860 | 13,846,221 |
| 2024-08-07 | 3.940 | 3.980 | 3.880 | 3.940 | 3.940 | 12,277,812 |
| 2024-08-06 | 4.000 | 4.040 | 3.880 | 3.960 | 3.960 | 19,121,500 |
| 2024-08-05 | 4.090 | 4.120 | 3.940 | 3.950 | 3.950 | 27,408,696 |
| 2024-08-02 | 4.210 | 4.240 | 4.070 | 4.070 | 4.070 | 40,925,240 |
| 2024-08-01 | 4.280 | 4.490 | 4.130 | 4.350 | 4.350 | 60,913,505 |
| 2024-07-31 | 4.380 | 4.640 | 4.240 | 4.300 | 4.300 | 83,153,708 |
| 2024-07-30 | 3.840 | 4.220 | 3.800 | 4.220 | 4.220 | 29,326,796 |
| 2024-07-29 | 3.790 | 3.970 | 3.750 | 3.840 | 3.840 | 23,533,037 |
| 2024-07-26 | 3.610 | 3.800 | 3.610 | 3.790 | 3.790 | 19,321,268 |
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.