Zhejiang Changsheng Sliding Bearings Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.320	13.370	12.920	13.040	12.749	3,395,247
2024-07-26	12.850	13.380	12.710	13.330	13.032	4,017,799
2024-07-25	12.890	13.040	12.690	12.780	12.494	2,498,132
2024-07-24	13.030	13.130	12.780	12.920	12.631	3,195,891
2024-07-23	13.280	13.350	13.030	13.030	12.739	2,350,912
2024-07-22	13.080	13.280	12.990	13.240	12.944	3,087,000
2024-07-19	12.700	13.130	12.610	13.110	12.817	3,863,049
2024-07-18	12.400	12.870	12.280	12.710	12.426	3,753,800
2024-07-17	12.620	12.620	12.350	12.450	12.172	2,154,104
2024-07-16	12.650	12.680	12.440	12.590	12.309	1,552,477
2024-07-15	13.010	13.040	12.580	12.640	12.357	2,163,000
2024-07-12	13.130	13.250	12.990	13.090	12.797	2,137,770
2024-07-11	12.850	13.280	12.850	13.150	12.856	3,226,724
2024-07-10	12.640	13.030	12.640	12.720	12.436	2,065,300
2024-07-09	12.610	12.780	12.310	12.760	12.475	3,063,947
2024-07-08	13.080	13.080	12.560	12.610	12.328	2,553,996
2024-07-05	13.130	13.200	12.730	13.130	12.837	2,747,951
2024-07-04	13.460	13.730	12.980	13.090	12.797	4,682,150
2024-07-03	13.410	13.820	13.320	13.470	13.169	3,323,324
2024-07-02	13.730	13.830	13.450	13.530	13.228	2,293,182
2024-07-01	13.810	13.920	13.440	13.770	13.462	2,788,912
2024-06-28	13.800	13.990	13.570	13.820	13.511	2,282,547
2024-06-27	14.150	14.210	13.690	13.710	13.404	2,770,598
2024-06-26	13.800	14.160	13.550	14.140	13.824	2,441,800
2024-06-25	13.800	14.230	13.710	13.890	13.580	2,949,200
2024-06-24	14.380	14.420	13.820	13.940	13.628	4,051,100
2024-06-21	14.660	14.670	14.410	14.480	14.156	1,881,500
2024-06-20	14.900	15.050	14.570	14.740	14.411	3,457,800
2024-06-19	15.110	15.200	14.820	14.970	14.635	3,787,200
2024-06-18	14.870	15.250	14.830	15.120	14.782	4,144,147
2024-06-17	14.480	14.990	14.480	14.840	14.508	5,560,285
2024-06-14	14.640	14.740	14.430	14.630	14.303	4,532,810
2024-06-13	14.490	14.720	14.430	14.660	14.332	6,730,207
2024-06-12	14.110	14.680	14.000	14.600	14.274	6,602,833
2024-06-11	13.860	14.160	13.610	14.120	13.804	4,952,953
2024-06-07	13.340	14.040	13.340	13.920	13.609	5,799,085
2024-06-06	14.180	14.310	13.240	13.340	12.812	8,371,741
2024-06-05	14.310	14.520	14.160	14.170	13.609	3,037,448
2024-06-04	14.710	14.710	14.160	14.480	13.907	5,859,400
2024-06-03	14.860	15.190	14.410	14.620	14.041	4,229,850
2024-05-31	14.490	14.940	14.480	14.860	14.272	4,264,407
2024-05-30	14.380	14.620	14.320	14.570	13.993	1,860,721
2024-05-29	14.450	14.630	14.340	14.470	13.897	2,295,965
2024-05-28	14.510	14.580	14.360	14.400	13.830	1,735,911
2024-05-27	14.430	14.560	14.160	14.560	13.984	2,492,500
2024-05-24	14.500	14.650	14.400	14.430	13.859	2,508,485
2024-05-23	14.780	14.920	14.490	14.570	13.993	3,337,461
2024-05-22	14.560	14.970	14.560	14.930	14.339	3,453,744
2024-05-21	14.880	14.920	14.530	14.730	14.147	4,266,094
2024-05-20	14.840	15.040	14.810	14.950	14.358	4,835,892
2024-05-17	14.900	14.990	14.640	14.890	14.301	5,581,869
2024-05-16	15.520	15.630	14.800	14.900	14.310	10,950,780
2024-05-15	16.010	16.100	15.420	15.490	14.877	11,167,560
2024-05-14	15.250	16.720	15.130	16.140	15.501	17,277,090
2024-05-13	14.960	15.000	14.540	14.640	14.061	5,132,647
2024-05-10	15.350	15.350	15.030	15.090	14.493	4,470,600
2024-05-09	14.990	15.520	14.900	15.380	14.771	4,966,768
2024-05-08	15.250	15.310	14.920	14.940	14.349	3,312,686
2024-05-07	15.550	15.550	15.070	15.310	14.704	5,165,550
2024-05-06	15.300	15.570	15.260	15.550	14.935	3,610,079

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2000 CNY
2026-05-29	0.2600 CNY
2025-09-30	0.1680 CNY
2025-06-04	0.2350 CNY
2024-10-17	0.1680 CNY
2024-06-07	0.2350 CNY
2023-09-28	0.1680 CNY
2023-06-01	0.3500 CNY
2022-06-08	0.3500 CNY
2021-06-07	0.5000 CNY
2020-06-03	0.2200 CNY
2019-05-31	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.