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
2022-11-04	23.700	24.100	22.600	23.300	21.743	16,779,109
2022-11-03	23.700	25.150	23.550	24.730	23.077	9,377,903
2022-11-02	24.150	24.410	23.210	24.000	22.396	7,770,577
2022-11-01	24.490	24.490	22.610	24.350	22.723	11,228,200
2022-10-31	24.600	25.350	23.800	24.490	22.853	7,008,364
2022-10-28	25.270	26.380	24.750	24.750	23.096	6,021,442
2022-10-27	27.110	27.150	24.500	25.910	24.178	7,837,893
2022-10-26	26.990	27.300	25.940	27.110	25.298	8,279,261
2022-10-25	26.680	27.530	26.110	27.400	25.569	8,286,922
2022-10-24	27.410	28.880	27.010	27.740	25.886	9,188,582
2022-10-21	26.100	28.150	25.980	27.770	25.914	9,721,151
2022-10-20	25.890	26.250	25.100	25.890	24.160	5,626,925
2022-10-19	25.820	26.690	25.000	26.200	24.449	10,094,170
2022-10-18	23.090	26.880	22.900	25.640	23.926	13,220,980
2022-10-17	22.700	23.980	22.350	23.460	21.892	5,524,915
2022-10-14	22.980	23.100	22.190	22.810	21.286	4,064,030
2022-10-13	21.900	23.100	21.740	22.970	21.435	5,970,705
2022-10-12	20.690	22.260	20.200	22.250	20.763	4,379,599
2022-10-11	20.100	20.900	19.500	20.680	19.298	3,551,670
2022-10-10	20.450	20.950	19.480	20.190	18.841	5,151,568
2022-09-30	20.960	21.960	20.450	20.540	19.167	5,463,615
2022-09-29	21.640	21.660	20.000	21.100	19.690	4,813,013
2022-09-28	22.520	23.090	20.950	21.080	19.671	6,960,334
2022-09-27	22.010	23.390	22.010	22.500	20.996	9,597,991
2022-09-26	20.420	22.910	20.420	21.990	20.520	8,998,148
2022-09-23	22.290	22.580	20.720	21.000	19.597	5,503,150
2022-09-22	21.490	23.260	21.400	22.320	20.828	5,556,026
2022-09-21	21.620	21.910	20.680	21.460	20.026	5,014,304
2022-09-20	21.360	22.190	20.800	21.590	20.147	5,472,713
2022-09-19	21.510	22.280	20.840	21.190	19.774	5,021,233
2022-09-16	21.180	21.550	20.450	21.120	19.708	4,377,480
2022-09-15	23.040	23.280	20.130	21.230	19.811	9,679,859
2022-09-14	22.600	23.550	22.310	23.030	21.491	3,828,233
2022-09-13	22.380	23.560	22.000	22.960	21.426	5,663,945
2022-09-09	21.930	22.600	20.800	22.380	20.884	6,956,446
2022-09-08	21.540	22.140	21.000	21.770	20.315	9,380,255
2022-09-07	17.980	21.150	17.840	20.820	19.429	8,449,428
2022-09-06	17.690	18.140	16.980	18.030	16.825	3,227,600
2022-09-05	16.610	18.080	16.610	17.360	16.200	3,820,812
2022-09-02	17.610	17.840	17.150	17.590	16.414	1,295,914
2022-09-01	17.720	18.250	17.330	17.450	16.284	2,242,300
2022-08-31	18.930	19.300	17.510	17.700	16.517	3,901,941
2022-08-30	19.640	19.840	18.710	18.920	17.656	3,323,557
2022-08-29	18.320	19.970	18.320	19.630	18.318	3,678,850
2022-08-26	18.690	19.310	18.350	18.850	17.590	4,382,001
2022-08-25	18.900	19.190	18.410	18.690	17.441	2,323,100
2022-08-24	19.830	20.200	18.740	18.900	17.637	3,865,832
2022-08-23	19.910	20.330	19.560	19.910	18.579	2,927,085
2022-08-22	20.190	20.380	19.590	19.940	18.607	3,273,200
2022-08-19	21.520	21.810	20.000	20.190	18.841	5,378,544
2022-08-18	21.230	21.740	21.060	21.610	20.166	3,209,414
2022-08-17	21.520	21.870	20.840	21.170	19.755	4,561,014
2022-08-16	22.300	22.730	21.240	21.420	19.988	5,478,635
2022-08-15	22.540	22.660	22.000	22.170	20.688	3,997,869
2022-08-12	22.240	23.200	21.930	22.500	20.996	3,342,661
2022-08-11	23.090	23.090	21.830	22.240	20.754	5,240,154
2022-08-10	22.620	23.380	22.190	23.060	21.519	4,384,440
2022-08-09	22.500	23.650	21.880	22.750	21.230	3,971,339
2022-08-08	22.300	23.180	21.660	22.490	20.987	4,520,552
2022-08-05	21.570	22.800	20.300	22.460	20.959	8,179,242

← NewerPage 17 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.