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
2023-08-01	18.950	18.990	18.620	18.820	17.910	2,774,529
2023-07-31	19.300	19.390	18.680	18.750	17.843	4,373,150
2023-07-28	19.180	19.580	18.940	19.250	18.319	2,929,840
2023-07-27	19.180	19.650	18.990	19.280	18.347	3,933,589
2023-07-26	20.100	20.100	18.900	19.160	18.233	5,798,290
2023-07-25	20.090	20.390	19.800	20.080	19.109	2,193,532
2023-07-24	19.910	20.170	19.790	19.830	18.871	1,441,909
2023-07-21	20.450	20.450	19.900	19.970	19.004	2,025,888
2023-07-20	20.550	20.940	20.220	20.290	19.309	2,679,435
2023-07-19	20.660	20.770	20.370	20.540	19.546	2,057,910
2023-07-18	21.140	21.250	20.650	20.770	19.765	2,351,686
2023-07-17	21.180	21.180	20.520	20.990	19.975	3,820,300
2023-07-14	20.960	21.400	20.740	21.140	20.117	3,673,801
2023-07-13	21.100	21.500	20.720	20.810	19.803	4,780,234
2023-07-12	21.600	21.600	20.920	21.160	20.136	3,445,300
2023-07-11	21.370	21.770	21.130	21.450	20.412	3,720,526
2023-07-10	22.010	22.200	21.100	21.370	20.336	8,391,209
2023-07-07	22.200	22.650	21.860	22.230	21.155	7,283,895
2023-07-06	22.170	23.690	21.800	21.990	20.926	10,342,700
2023-07-05	21.180	22.820	21.160	22.480	21.393	12,580,250
2023-07-04	21.400	22.220	20.500	21.660	20.612	14,068,270
2023-07-03	22.600	22.950	21.820	22.190	21.117	10,741,080
2023-06-30	22.280	23.140	21.590	22.250	21.174	15,344,320
2023-06-29	20.940	22.580	20.900	22.280	21.202	17,346,750
2023-06-28	20.690	21.160	20.520	20.860	19.851	8,909,536
2023-06-27	19.910	20.920	19.480	20.800	19.794	10,847,880
2023-06-26	20.160	21.220	19.810	19.930	18.966	10,473,580
2023-06-21	20.200	20.860	19.470	20.430	19.442	13,100,450
2023-06-20	19.400	21.240	19.400	20.500	19.508	20,809,039
2023-06-19	18.440	18.840	18.250	18.820	17.910	4,167,164
2023-06-16	18.470	18.580	17.980	18.450	17.558	5,699,451
2023-06-15	17.150	18.860	17.020	18.530	17.634	9,069,173
2023-06-14	17.120	17.480	16.960	17.160	16.330	1,602,234
2023-06-13	16.860	17.250	16.790	17.200	16.368	2,196,100
2023-06-12	17.030	17.030	16.550	16.920	16.102	1,943,491
2023-06-09	16.620	17.000	16.600	16.950	16.130	1,932,170
2023-06-08	17.000	17.090	16.580	16.610	15.807	1,685,150
2023-06-07	17.010	17.010	16.700	16.830	16.016	1,718,334
2023-06-06	17.310	17.460	16.830	17.000	16.178	3,012,050
2023-06-05	17.650	17.880	17.320	17.430	16.587	2,107,725
2023-06-02	17.490	17.950	17.410	17.670	16.815	3,740,675
2023-06-01	17.840	17.980	17.310	17.490	16.644	2,192,897
2023-05-31	18.080	18.200	17.840	18.040	16.834	1,585,755
2023-05-30	18.280	18.280	17.880	18.030	16.825	1,622,166
2023-05-29	18.380	18.430	18.020	18.190	16.974	1,809,300
2023-05-26	18.480	18.480	18.060	18.410	17.180	1,737,896
2023-05-25	18.300	18.620	18.130	18.460	17.226	2,238,738
2023-05-24	18.160	18.550	18.010	18.330	17.105	2,532,898
2023-05-23	18.580	18.860	18.200	18.260	17.040	4,222,819
2023-05-22	18.210	18.800	18.150	18.690	17.441	4,867,479
2023-05-19	17.930	18.360	17.740	18.180	16.965	4,182,600
2023-05-18	17.690	18.100	17.640	17.900	16.704	4,231,206
2023-05-17	17.550	17.820	17.290	17.650	16.470	3,237,250
2023-05-16	17.060	17.660	17.010	17.490	16.321	4,577,835
2023-05-15	16.580	17.320	16.580	17.170	16.022	3,301,340
2023-05-12	17.180	17.320	16.620	16.680	15.565	2,376,185
2023-05-11	17.000	17.480	16.760	17.190	16.041	3,319,700
2023-05-10	16.740	16.990	16.210	16.920	15.789	3,357,062
2023-05-09	16.980	17.030	16.380	16.430	15.332	3,005,800
2023-05-08	16.900	17.090	16.780	16.930	15.799	2,609,597

← NewerPage 14 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.