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
2023-02-06	22.400	22.400	22.120	22.200	20.716	1,969,090
2023-02-03	22.360	22.660	22.200	22.480	20.978	2,804,985
2023-02-02	22.680	22.780	22.110	22.400	20.903	4,981,544
2023-02-01	22.630	22.930	22.000	22.680	21.164	8,110,864
2023-01-31	22.690	23.280	22.590	22.790	21.267	4,409,285
2023-01-30	23.400	23.890	22.410	22.550	21.043	7,301,750
2023-01-20	23.700	23.700	22.820	23.320	21.761	4,295,480
2023-01-19	22.180	23.580	21.860	23.200	21.649	6,020,569
2023-01-18	22.540	22.680	21.790	22.180	20.698	4,606,151
2023-01-17	21.960	23.070	21.860	22.500	20.996	7,614,979
2023-01-16	22.690	22.780	21.630	22.140	20.660	13,217,050
2023-01-13	24.380	24.470	22.010	22.600	21.090	12,234,510
2023-01-12	25.600	26.020	23.200	23.990	22.387	11,659,480
2023-01-11	25.850	26.420	25.310	25.500	23.796	2,826,900
2023-01-10	26.090	26.100	25.200	25.850	24.122	2,978,040
2023-01-09	25.050	26.920	25.050	26.010	24.272	8,004,171
2023-01-06	23.910	25.240	23.890	25.100	23.422	6,391,108
2023-01-05	22.350	24.130	22.180	23.910	22.312	4,986,867
2023-01-04	22.590	23.120	21.900	22.390	20.894	2,836,050
2023-01-03	22.580	23.000	21.600	22.890	21.360	4,889,996
2022-12-30	23.500	23.500	22.060	22.830	21.304	2,828,762
2022-12-29	23.800	23.970	22.720	22.820	21.295	2,986,172
2022-12-28	24.550	24.550	23.380	23.800	22.209	2,921,750
2022-12-27	24.500	24.810	23.600	24.550	22.909	3,402,084
2022-12-26	23.200	24.700	23.030	24.400	22.769	4,293,400
2022-12-23	24.850	25.210	22.510	22.990	21.454	4,230,190
2022-12-22	26.000	26.360	24.580	25.000	23.329	5,108,293
2022-12-21	25.970	25.990	24.930	25.970	24.234	5,922,039
2022-12-20	24.050	25.520	23.660	25.470	23.768	5,533,947
2022-12-19	23.020	23.880	22.890	23.820	22.228	2,523,858
2022-12-16	23.930	24.090	22.940	23.270	21.715	2,509,800
2022-12-15	24.250	25.040	24.070	24.260	22.639	2,419,800
2022-12-14	24.780	25.000	24.260	24.570	22.928	2,576,915
2022-12-13	26.150	26.170	24.500	24.680	23.031	4,554,280
2022-12-12	26.010	27.800	25.860	26.130	24.384	6,918,320
2022-12-09	26.980	26.980	25.900	25.920	24.188	2,462,385
2022-12-08	26.720	27.480	26.440	26.770	24.981	3,041,711
2022-12-07	26.380	27.570	26.080	27.080	25.270	4,383,847
2022-12-06	25.880	26.680	25.700	26.370	24.608	2,422,691
2022-12-05	26.410	26.780	25.570	26.020	24.281	3,489,296
2022-12-02	25.240	26.500	25.220	26.250	24.496	4,161,597
2022-12-01	24.190	27.110	24.120	25.550	23.842	5,710,488
2022-11-30	23.500	24.310	23.000	23.890	22.293	3,091,505
2022-11-29	24.240	24.580	22.910	23.660	22.079	6,468,897
2022-11-28	24.200	25.050	24.080	24.580	22.937	1,755,675
2022-11-25	25.100	25.250	24.330	24.740	23.087	2,441,890
2022-11-24	25.350	25.680	24.740	25.270	23.581	2,501,876
2022-11-23	26.010	26.270	24.160	25.350	23.656	6,292,135
2022-11-22	26.400	26.930	25.740	26.360	24.598	3,221,400
2022-11-21	25.700	27.290	25.300	26.890	25.093	6,296,727
2022-11-18	24.140	26.250	23.650	25.420	23.721	5,771,635
2022-11-17	24.330	24.330	23.100	24.140	22.527	5,300,671
2022-11-16	24.000	24.780	23.600	24.370	22.741	4,949,100
2022-11-15	22.430	24.200	21.880	24.050	22.443	8,299,685
2022-11-14	23.260	23.980	22.390	22.660	21.146	4,301,700
2022-11-11	23.410	24.190	22.940	23.550	21.976	7,410,813
2022-11-10	23.300	24.090	22.820	22.820	21.295	6,119,920
2022-11-09	24.380	24.460	22.650	23.820	22.228	11,503,860
2022-11-08	22.580	24.680	22.520	24.290	22.667	12,439,440
2022-11-07	23.160	23.880	21.730	22.750	21.230	13,924,230

← NewerPage 16 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.