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
2022-08-04	19.500	21.250	19.240	20.830	19.438	7,927,385
2022-08-03	19.960	20.580	19.380	19.500	18.197	5,814,126
2022-08-02	20.680	20.680	19.600	19.950	18.617	6,855,231
2022-08-01	21.580	21.580	19.750	20.840	19.447	7,475,770
2022-07-29	21.920	22.290	21.240	21.420	19.988	6,492,190
2022-07-28	22.810	23.060	21.380	21.770	20.315	7,561,503
2022-07-27	21.940	22.700	21.510	22.640	21.127	5,131,830
2022-07-26	21.880	22.440	21.430	21.940	20.474	4,224,422
2022-07-25	21.970	22.880	21.410	21.970	20.502	5,769,742
2022-07-22	22.400	23.100	21.460	22.370	20.875	8,694,054
2022-07-21	23.560	23.560	22.130	23.510	21.939	12,307,450
2022-07-20	21.200	24.450	20.950	24.290	22.667	16,979,529
2022-07-19	22.000	23.400	20.800	21.200	19.783	16,058,180
2022-07-18	22.300	24.630	22.100	22.700	21.183	15,147,930
2022-07-15	22.400	23.900	22.220	22.920	21.388	10,856,710
2022-07-14	22.330	22.650	21.840	22.400	20.903	8,609,549
2022-07-13	20.000	23.500	19.830	22.330	20.838	14,414,030
2022-07-12	19.150	20.990	19.130	20.500	19.130	13,946,680
2022-07-11	18.300	19.330	18.210	19.130	17.851	7,964,309
2022-07-08	17.610	18.900	17.370	18.210	16.993	7,292,544
2022-07-07	18.200	18.400	16.980	17.660	16.480	6,782,333
2022-07-06	18.010	18.810	17.500	18.160	16.946	7,101,387
2022-07-05	17.260	19.580	16.940	18.130	16.918	10,887,400
2022-07-04	16.260	17.480	15.890	17.410	16.246	5,714,973
2022-07-01	16.590	16.760	16.250	16.260	15.173	2,387,766
2022-06-30	16.230	16.970	15.850	16.580	15.472	5,004,133
2022-06-29	15.660	16.440	15.420	16.230	15.145	8,017,962
2022-06-28	14.770	16.080	14.600	15.660	14.613	5,433,091
2022-06-27	14.500	14.900	14.400	14.790	13.802	2,425,630
2022-06-24	14.240	14.940	14.240	14.610	13.634	3,688,193
2022-06-23	13.730	14.870	13.730	14.430	13.466	4,264,168
2022-06-22	13.970	14.240	13.690	13.730	12.812	1,727,800
2022-06-21	14.190	14.600	13.900	13.980	13.046	3,366,671
2022-06-20	13.250	14.370	13.240	14.170	13.223	5,295,031
2022-06-17	13.000	13.310	12.920	13.230	12.346	1,182,622
2022-06-16	12.950	13.270	12.910	13.140	12.262	1,130,326
2022-06-15	13.070	13.300	12.930	13.000	12.131	1,389,846
2022-06-14	13.000	13.080	12.690	13.000	12.131	1,118,057
2022-06-13	12.860	13.190	12.700	13.110	12.234	1,438,763
2022-06-10	12.650	12.900	12.630	12.880	12.019	735,070
2022-06-09	12.950	12.980	12.680	12.710	11.861	944,535
2022-06-08	13.100	13.290	12.720	12.950	12.085	1,330,649
2022-06-07	13.440	13.450	13.100	13.390	12.169	1,216,081
2022-06-06	13.190	13.530	13.180	13.440	12.214	1,397,578
2022-06-02	12.930	13.350	12.780	13.320	12.105	1,921,138
2022-06-01	13.100	13.190	12.900	12.940	11.760	1,811,601
2022-05-31	13.270	13.270	12.930	13.100	11.905	1,990,090
2022-05-30	12.870	13.480	12.650	13.280	12.069	2,345,578
2022-05-27	12.890	13.160	12.840	12.970	11.787	1,251,820
2022-05-26	12.900	13.480	12.480	12.960	11.778	1,817,083
2022-05-25	12.710	13.100	12.520	12.690	11.532	1,523,207
2022-05-24	12.970	13.880	12.700	12.790	11.623	2,678,135
2022-05-23	12.650	12.980	12.650	12.940	11.760	1,071,385
2022-05-20	12.750	12.810	12.570	12.700	11.541	954,550
2022-05-19	12.410	12.720	12.410	12.680	11.523	845,712
2022-05-18	12.480	12.760	12.370	12.640	11.487	1,000,650
2022-05-17	12.250	12.480	12.070	12.480	11.342	889,437
2022-05-16	12.540	12.540	12.300	12.330	11.205	531,348
2022-05-13	12.340	12.440	12.210	12.430	11.296	813,635
2022-05-12	12.180	12.420	12.180	12.330	11.205	754,135

← NewerPage 18 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.