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
2023-05-05	17.390	17.550	16.770	16.920	15.789	3,279,880
2023-05-04	16.960	17.580	16.960	17.390	16.228	4,188,500
2023-04-28	16.860	17.350	16.800	16.960	15.827	3,086,800
2023-04-27	16.550	17.050	16.550	16.860	15.733	2,908,850
2023-04-26	16.140	16.950	16.040	16.720	15.603	4,221,750
2023-04-25	16.670	16.820	15.910	16.200	15.117	3,623,659
2023-04-24	16.760	17.160	16.460	16.760	15.640	3,377,000
2023-04-21	16.840	17.370	16.630	16.740	15.621	2,983,967
2023-04-20	17.390	17.640	16.810	16.960	15.827	3,305,800
2023-04-19	17.680	17.700	17.310	17.430	16.265	2,229,500
2023-04-18	17.730	17.780	17.330	17.680	16.498	2,650,500
2023-04-17	17.230	17.960	17.230	17.660	16.480	3,672,385
2023-04-14	17.500	17.500	17.000	17.320	16.162	2,677,440
2023-04-13	17.520	17.700	17.030	17.200	16.050	2,944,424
2023-04-12	17.530	17.940	17.510	17.560	16.386	3,790,232
2023-04-11	17.590	17.870	17.490	17.740	16.554	1,941,527
2023-04-10	17.590	17.890	17.480	17.690	16.508	3,069,100
2023-04-07	17.500	17.850	17.280	17.670	16.489	2,787,584
2023-04-06	17.250	17.430	17.000	17.420	16.256	2,121,400
2023-04-04	17.750	17.750	17.180	17.260	16.106	3,253,622
2023-04-03	17.660	17.840	17.300	17.750	16.564	3,921,361
2023-03-31	17.400	17.800	17.340	17.500	16.330	3,490,700
2023-03-30	17.490	17.500	17.190	17.340	16.181	2,820,149
2023-03-29	17.560	17.700	17.180	17.390	16.228	3,073,700
2023-03-28	18.020	18.100	17.390	17.450	16.284	3,037,533
2023-03-27	17.850	18.220	17.750	17.990	16.788	2,610,930
2023-03-24	17.810	18.000	17.540	17.890	16.694	2,424,049
2023-03-23	18.210	18.210	17.650	17.810	16.620	2,872,861
2023-03-22	18.250	18.440	18.080	18.150	16.937	1,659,550
2023-03-21	18.100	18.230	17.860	18.200	16.984	1,428,150
2023-03-20	18.180	18.180	17.610	17.950	16.750	3,010,570
2023-03-17	18.550	18.570	18.000	18.070	16.862	2,559,800
2023-03-16	18.920	18.920	18.200	18.280	17.058	2,154,776
2023-03-15	18.550	19.120	18.390	18.910	17.646	3,398,865
2023-03-14	19.110	19.240	18.310	18.400	17.170	4,777,785
2023-03-13	19.500	19.660	19.030	19.110	17.833	2,999,400
2023-03-10	19.650	20.080	19.330	19.700	18.383	2,157,421
2023-03-09	19.800	19.960	19.640	19.830	18.505	1,402,828
2023-03-08	19.300	19.900	19.250	19.800	18.477	2,414,318
2023-03-07	20.010	20.070	19.400	19.400	18.103	2,584,500
2023-03-06	19.630	20.230	19.610	20.100	18.757	3,927,100
2023-03-03	19.910	20.110	19.490	19.600	18.290	4,116,574
2023-03-02	20.310	20.410	19.610	19.800	18.477	4,442,339
2023-03-01	20.400	20.440	20.180	20.310	18.953	2,950,222
2023-02-28	20.900	20.960	20.180	20.430	19.065	2,991,171
2023-02-27	21.000	21.110	20.680	20.880	19.485	3,129,533
2023-02-24	20.860	21.000	20.580	20.990	19.587	2,765,000
2023-02-23	20.660	20.890	20.490	20.710	19.326	2,635,500
2023-02-22	20.790	21.090	20.490	20.670	19.289	2,499,480
2023-02-21	20.980	20.980	20.560	20.780	19.391	2,480,600
2023-02-20	20.370	21.280	20.160	20.970	19.569	4,784,030
2023-02-17	20.530	20.630	20.160	20.250	18.897	3,164,800
2023-02-16	20.830	21.060	20.430	20.560	19.186	2,980,080
2023-02-15	21.390	21.390	20.810	20.960	19.559	3,224,120
2023-02-14	21.200	21.440	21.000	21.360	19.932	4,018,061
2023-02-13	20.590	21.500	20.550	21.290	19.867	7,570,411
2023-02-10	20.780	20.940	20.550	20.680	19.298	5,294,800
2023-02-09	21.680	21.960	20.440	20.800	19.410	14,849,370
2023-02-08	22.020	22.240	21.830	22.000	20.530	2,388,509
2023-02-07	22.180	22.250	21.800	22.020	20.548	3,317,950

← NewerPage 15 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.