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
2024-01-25	15.610	15.770	15.220	15.700	15.079	3,914,485
2024-01-24	15.170	16.220	15.080	15.490	14.877	6,352,296
2024-01-23	14.860	15.080	14.400	14.730	14.147	3,708,650
2024-01-22	16.160	16.340	14.800	14.960	14.368	3,014,950
2024-01-19	16.440	16.580	16.080	16.160	15.520	2,100,554
2024-01-18	16.500	16.770	16.000	16.430	15.780	2,976,122
2024-01-17	17.210	17.320	16.630	16.660	16.001	3,394,879
2024-01-16	17.570	17.570	16.920	17.220	16.538	2,286,472
2024-01-15	17.400	17.660	17.250	17.460	16.769	2,001,360
2024-01-12	17.940	18.000	17.430	17.450	16.759	3,254,275
2024-01-11	17.860	18.210	17.800	17.930	17.220	2,199,748
2024-01-10	17.980	18.400	17.660	17.930	17.220	3,505,500
2024-01-09	17.850	18.590	17.850	18.130	17.412	3,811,748
2024-01-08	18.690	18.900	17.690	17.810	17.105	5,247,045
2024-01-05	18.450	19.900	18.430	18.600	17.864	7,490,350
2024-01-04	18.180	18.850	17.890	18.350	17.624	3,787,975
2024-01-03	18.680	18.870	18.070	18.150	17.432	2,519,783
2024-01-02	18.590	18.970	18.480	18.680	17.941	2,792,586
2023-12-29	18.250	18.570	18.120	18.550	17.816	2,123,800
2023-12-28	17.650	18.350	17.540	18.290	17.566	2,444,526
2023-12-27	17.270	17.830	17.150	17.670	16.971	2,867,347
2023-12-26	17.670	17.700	17.010	17.270	16.587	3,223,645
2023-12-25	17.720	17.930	17.500	17.670	16.971	2,820,250
2023-12-22	18.250	18.410	17.610	17.750	17.048	3,798,204
2023-12-21	18.100	18.440	17.400	18.240	17.518	5,709,585
2023-12-20	18.500	19.160	18.360	18.420	17.691	6,376,343
2023-12-19	17.880	19.280	17.610	18.700	17.960	7,739,585
2023-12-18	17.820	18.200	17.740	17.820	17.115	1,801,026
2023-12-15	18.350	18.360	17.880	17.920	17.211	1,754,859
2023-12-14	18.390	18.690	18.120	18.270	17.547	2,958,849
2023-12-13	17.960	18.970	17.720	18.460	17.729	3,662,675
2023-12-12	18.110	18.250	17.850	17.960	17.249	2,482,920
2023-12-11	17.700	18.250	17.620	18.170	17.451	2,709,900
2023-12-08	18.110	18.330	17.890	17.910	17.201	2,467,127
2023-12-07	18.150	18.300	18.000	18.100	17.384	2,227,650
2023-12-06	18.300	18.580	18.060	18.150	17.432	2,486,033
2023-12-05	18.730	18.740	18.090	18.100	17.384	3,150,759
2023-12-04	19.000	19.100	18.670	18.740	17.998	2,557,700
2023-12-01	19.110	19.130	18.680	18.960	18.210	2,448,216
2023-11-30	19.450	19.490	18.700	19.030	18.277	2,998,450
2023-11-29	19.260	19.770	19.130	19.260	18.498	3,607,430
2023-11-28	18.930	19.570	18.780	19.320	18.555	3,204,703
2023-11-27	18.590	19.030	18.570	18.920	18.171	2,189,333
2023-11-24	19.180	19.270	18.660	18.840	18.094	3,108,400
2023-11-23	18.610	19.490	18.500	19.240	18.479	4,699,090
2023-11-22	18.880	19.060	18.600	18.600	17.864	2,698,325
2023-11-21	19.220	19.550	18.750	18.830	18.085	4,267,316
2023-11-20	18.400	19.420	18.340	19.340	18.575	6,035,188
2023-11-17	18.220	18.560	18.170	18.290	17.566	2,498,100
2023-11-16	18.640	18.700	18.140	18.140	17.422	3,379,616
2023-11-15	18.120	18.880	18.080	18.700	17.960	5,977,963
2023-11-14	18.000	18.090	17.780	17.990	17.278	2,254,673
2023-11-13	17.810	18.110	17.530	17.940	17.230	2,987,995
2023-11-10	17.900	18.080	17.680	17.730	17.028	2,401,214
2023-11-09	18.160	18.370	17.870	18.020	17.307	2,668,594
2023-11-08	18.420	18.420	18.050	18.120	17.403	2,446,550
2023-11-07	18.200	18.450	17.990	18.330	17.605	4,294,102
2023-11-06	17.360	18.460	17.270	18.230	17.509	7,515,970
2023-11-03	16.750	17.380	16.600	17.210	16.529	4,605,800
2023-11-02	16.700	16.830	16.370	16.380	15.732	1,397,400

← NewerPage 12 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.