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
2023-11-01	16.670	16.730	16.450	16.700	16.039	1,625,300
2023-10-31	16.890	17.000	16.510	16.580	15.924	2,309,000
2023-10-30	17.000	17.100	16.700	16.890	16.222	3,181,872
2023-10-27	16.830	17.160	16.480	17.050	16.375	2,565,642
2023-10-26	16.600	16.870	16.280	16.820	16.154	2,936,410
2023-10-25	16.270	16.890	16.270	16.830	16.164	2,928,300
2023-10-24	15.810	16.190	15.750	16.100	15.463	1,769,335
2023-10-23	15.990	16.220	15.710	15.820	15.194	1,593,200
2023-10-20	16.070	16.470	16.020	16.130	15.492	1,197,500
2023-10-19	16.050	16.430	16.050	16.150	15.511	1,544,600
2023-10-18	16.300	16.430	16.110	16.110	15.472	1,441,125
2023-10-17	16.410	16.640	16.250	16.390	15.741	2,013,550
2023-10-16	17.410	17.420	16.210	16.460	15.809	4,093,326
2023-10-13	17.780	17.790	17.100	17.200	16.519	2,824,200
2023-10-12	18.200	18.300	17.720	17.780	17.076	2,427,557
2023-10-11	18.000	18.400	17.820	18.250	17.528	1,602,159
2023-10-10	18.250	18.360	17.980	18.030	17.316	1,379,200
2023-10-09	18.250	18.440	18.070	18.220	17.499	1,592,410
2023-09-28	18.190	18.380	18.110	18.250	17.528	1,545,483
2023-09-27	18.100	18.590	18.100	18.350	17.462	1,738,000
2023-09-26	17.830	18.320	17.720	18.190	17.310	1,668,987
2023-09-25	18.180	18.470	17.730	17.840	16.977	1,694,886
2023-09-22	17.400	18.050	17.300	18.000	17.129	2,425,078
2023-09-21	17.670	17.670	17.330	17.420	16.577	1,366,967
2023-09-20	17.730	17.950	17.500	17.640	16.787	1,933,858
2023-09-19	18.270	18.280	17.630	17.740	16.882	1,917,774
2023-09-18	18.100	18.470	17.750	18.180	17.301	2,063,450
2023-09-15	18.320	18.330	17.880	17.990	17.120	2,245,715
2023-09-14	18.600	18.780	18.100	18.310	17.424	2,353,950
2023-09-13	19.000	19.000	18.460	18.640	17.738	2,297,600
2023-09-12	19.140	19.440	19.030	19.070	18.148	1,521,000
2023-09-11	19.100	19.350	18.800	19.290	18.357	3,048,500
2023-09-08	19.020	19.610	18.910	19.150	18.224	3,188,844
2023-09-07	19.430	19.430	18.870	18.910	17.995	2,040,900
2023-09-06	19.490	19.550	19.220	19.350	18.414	1,791,200
2023-09-05	19.520	19.580	19.150	19.400	18.462	1,871,792
2023-09-04	19.630	19.900	19.310	19.520	18.576	3,929,157
2023-09-01	19.080	19.580	18.720	19.500	18.557	3,798,604
2023-08-31	19.730	19.830	19.020	19.080	18.157	3,683,601
2023-08-30	19.480	20.330	19.280	19.720	18.766	5,231,876
2023-08-29	17.820	19.710	17.670	19.540	18.595	5,280,916
2023-08-28	18.710	18.890	17.820	17.860	16.996	2,256,700
2023-08-25	18.150	18.180	17.710	17.820	16.958	2,806,297
2023-08-24	18.590	18.620	18.140	18.240	17.358	2,129,900
2023-08-23	18.880	18.950	18.380	18.380	17.491	2,205,739
2023-08-22	18.710	18.880	18.350	18.880	17.967	1,765,639
2023-08-21	19.170	19.240	18.470	18.500	17.605	2,238,666
2023-08-18	19.680	19.710	19.140	19.170	18.243	1,892,385
2023-08-17	18.370	19.530	18.220	19.490	18.547	4,718,279
2023-08-16	18.810	18.970	18.400	18.450	17.558	1,444,206
2023-08-15	19.140	19.260	18.730	18.810	17.900	1,234,892
2023-08-14	18.740	19.100	18.630	19.100	18.176	1,497,550
2023-08-11	18.950	19.230	18.930	18.960	18.043	1,546,504
2023-08-10	19.080	19.180	18.920	19.030	18.110	878,300
2023-08-09	19.500	19.610	19.060	19.100	18.176	1,611,200
2023-08-08	19.730	19.840	19.500	19.630	18.681	1,427,900
2023-08-07	19.370	19.940	19.290	19.660	18.709	3,501,632
2023-08-04	19.100	19.570	18.790	19.450	18.509	5,559,402
2023-08-03	19.280	19.700	19.020	19.140	18.214	2,841,700
2023-08-02	18.870	19.570	18.600	19.350	18.414	3,880,585

← NewerPage 13 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.