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
2024-04-30	15.150	15.320	15.050	15.220	14.618	3,245,782
2024-04-29	14.900	15.350	14.900	15.230	14.627	5,375,985
2024-04-26	14.930	15.070	14.720	14.880	14.291	4,259,187
2024-04-25	15.170	15.240	14.780	14.890	14.301	5,233,350
2024-04-24	15.900	15.910	14.950	15.340	14.733	7,156,485
2024-04-23	15.930	16.200	15.750	16.090	15.453	2,608,405
2024-04-22	15.900	16.170	15.720	15.990	15.357	2,673,995
2024-04-19	15.820	15.990	15.310	15.880	15.252	3,349,885
2024-04-18	15.790	16.040	15.350	15.640	15.021	2,683,900
2024-04-17	14.930	15.670	14.680	15.610	14.992	3,665,745
2024-04-16	15.580	15.600	14.330	14.430	13.859	4,822,162
2024-04-15	15.950	16.520	15.320	15.640	15.021	5,411,706
2024-04-12	16.600	17.200	16.160	16.250	15.607	5,200,969
2024-04-11	16.320	16.650	16.000	16.250	15.607	2,886,400
2024-04-10	16.560	16.760	16.130	16.240	15.597	1,788,402
2024-04-09	16.440	16.730	16.290	16.530	15.876	1,352,500
2024-04-08	16.700	16.850	16.320	16.340	15.693	2,639,424
2024-04-03	17.110	17.110	16.640	16.710	16.049	2,380,950
2024-04-02	16.990	17.300	16.870	17.040	16.366	3,807,188
2024-04-01	16.500	17.140	16.480	17.080	16.404	2,702,700
2024-03-29	16.300	16.510	16.120	16.490	15.837	1,699,534
2024-03-28	15.940	16.550	15.800	16.270	15.626	2,423,592
2024-03-27	16.400	16.490	15.950	15.970	15.338	2,711,685
2024-03-26	16.570	16.660	16.030	16.390	15.741	3,004,500
2024-03-25	16.990	17.130	16.530	16.540	15.885	2,890,029
2024-03-22	17.240	17.310	16.800	17.020	16.346	2,480,463
2024-03-21	17.190	17.380	17.080	17.270	16.587	2,236,607
2024-03-20	17.080	17.330	17.080	17.210	16.529	2,530,620
2024-03-19	17.230	17.470	17.130	17.130	16.452	2,687,066
2024-03-18	17.300	17.370	17.040	17.200	16.519	2,970,740
2024-03-15	16.850	17.090	16.510	16.970	16.298	2,739,808
2024-03-14	17.150	17.300	16.620	16.950	16.279	3,205,479
2024-03-13	16.560	17.390	16.480	17.170	16.490	5,156,650
2024-03-12	16.370	16.600	16.240	16.520	15.866	2,667,034
2024-03-11	16.170	16.550	16.110	16.420	15.770	3,109,245
2024-03-08	15.890	16.240	15.740	16.160	15.520	2,753,021
2024-03-07	16.140	16.630	15.960	15.990	15.357	5,181,944
2024-03-06	15.690	16.260	15.690	16.000	15.367	3,067,381
2024-03-05	15.810	16.000	15.620	15.670	15.050	2,528,140
2024-03-04	15.800	16.200	15.660	16.000	15.367	4,560,420
2024-03-01	15.450	15.920	15.330	15.860	15.232	5,045,015
2024-02-29	14.580	15.340	14.450	15.270	14.666	4,470,290
2024-02-28	15.990	16.060	14.500	14.580	14.003	7,899,158
2024-02-27	15.490	16.190	15.250	15.990	15.357	5,731,443
2024-02-26	15.570	16.000	15.230	15.630	15.011	6,420,198
2024-02-23	14.580	15.190	14.500	15.110	14.512	3,747,305
2024-02-22	14.400	14.570	14.230	14.570	13.993	2,407,290
2024-02-21	14.190	14.890	14.050	14.360	13.792	3,537,649
2024-02-20	14.370	14.460	13.970	14.360	13.792	3,224,281
2024-02-19	13.900	14.490	13.750	14.400	13.830	6,716,195
2024-02-08	12.540	14.140	12.320	13.620	13.081	7,481,917
2024-02-07	12.580	13.030	12.250	12.550	12.053	5,919,730
2024-02-06	11.700	13.100	11.240	12.540	12.044	7,262,874
2024-02-05	12.830	12.990	11.690	12.040	11.564	5,622,032
2024-02-02	13.860	14.100	12.500	13.120	12.601	5,100,448
2024-02-01	14.000	14.150	13.570	13.850	13.302	3,160,034
2024-01-31	14.420	14.680	13.890	14.030	13.475	3,959,200
2024-01-30	15.090	15.290	14.510	14.600	14.022	2,633,031
2024-01-29	15.750	15.790	15.070	15.120	14.522	2,982,878
2024-01-26	15.560	15.860	15.520	15.590	14.973	2,472,443

← NewerPage 11 of 21 · 1,219 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.