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
2022-05-11	12.270	12.680	12.270	12.290	11.169	1,257,143
2022-05-10	12.000	12.290	11.660	12.260	11.142	965,239
2022-05-09	12.200	12.300	11.990	12.020	10.924	768,057
2022-05-06	12.000	12.280	11.580	12.000	10.905	788,150
2022-05-05	11.880	12.350	11.820	12.160	11.051	810,720
2022-04-29	11.380	12.060	11.380	11.940	10.851	1,111,235
2022-04-28	11.620	11.830	11.240	11.370	10.333	859,533
2022-04-27	11.640	11.920	11.100	11.830	10.751	1,338,412
2022-04-26	11.990	12.100	11.650	11.720	10.651	1,339,400
2022-04-25	12.510	12.600	11.990	12.000	10.905	1,735,554
2022-04-22	12.580	12.830	12.470	12.790	11.623	1,103,023
2022-04-21	13.000	13.120	12.630	12.740	11.578	1,699,100
2022-04-20	13.160	13.240	12.860	13.080	11.887	1,879,500
2022-04-19	13.220	13.630	13.040	13.150	11.950	1,621,300
2022-04-18	13.060	13.440	13.050	13.220	12.014	1,083,585
2022-04-15	13.600	13.910	13.050	13.310	12.096	2,595,978
2022-04-14	13.910	14.010	13.600	13.750	12.496	1,982,297
2022-04-13	14.360	14.360	13.780	13.910	12.641	1,714,150
2022-04-12	13.950	14.480	13.950	14.380	13.068	2,582,307
2022-04-11	13.780	14.150	13.520	14.140	12.850	1,819,725
2022-04-08	13.610	14.170	13.610	13.870	12.605	1,810,442
2022-04-07	13.830	13.980	13.500	13.600	12.359	1,193,250
2022-04-06	13.630	14.150	13.630	13.900	12.632	1,496,633
2022-04-01	13.700	13.750	13.500	13.620	12.378	806,750
2022-03-31	13.600	13.890	13.400	13.760	12.505	1,258,794
2022-03-30	13.580	13.770	13.510	13.650	12.405	1,734,409
2022-03-29	13.840	13.970	13.590	13.600	12.359	1,030,200
2022-03-28	13.920	14.130	13.600	13.840	12.577	950,121
2022-03-25	14.020	14.190	14.000	14.050	12.768	830,850
2022-03-24	14.600	14.600	13.990	14.030	12.750	1,826,232
2022-03-23	14.370	14.470	14.340	14.470	13.150	829,301
2022-03-22	14.630	14.740	14.300	14.340	13.032	1,686,499
2022-03-21	14.750	14.980	14.710	14.780	13.432	1,311,922
2022-03-18	14.650	14.790	14.500	14.740	13.395	1,053,589
2022-03-17	14.820	15.100	14.580	14.630	13.295	2,385,335
2022-03-16	14.540	14.970	14.030	14.650	13.314	1,955,985
2022-03-15	14.730	15.150	14.300	14.300	12.996	1,713,285
2022-03-14	15.160	15.240	14.760	14.800	13.450	1,538,889
2022-03-11	15.280	15.490	14.850	15.330	13.932	1,571,350
2022-03-10	15.400	15.590	15.050	15.430	14.022	2,335,798
2022-03-09	15.400	15.630	14.180	14.800	13.450	2,981,172
2022-03-08	15.920	16.160	15.300	15.370	13.968	2,131,478
2022-03-07	16.180	16.420	15.880	15.910	14.459	1,705,900
2022-03-04	16.800	16.800	16.250	16.280	14.795	2,006,490
2022-03-03	16.980	17.080	16.690	16.760	15.231	2,761,034
2022-03-02	16.610	17.000	16.580	16.750	15.222	2,761,223
2022-03-01	16.290	16.980	16.110	16.940	15.395	3,071,699
2022-02-28	16.670	16.670	16.100	16.240	14.759	1,121,741
2022-02-25	16.260	16.620	16.260	16.430	14.931	1,658,102
2022-02-24	16.580	16.720	15.980	16.200	14.722	2,981,005
2022-02-23	15.780	16.870	15.600	16.690	15.167	4,784,335
2022-02-22	15.960	15.970	15.540	15.680	14.250	2,064,864
2022-02-21	15.820	16.090	15.640	15.980	14.522	2,021,650
2022-02-18	15.800	15.940	15.670	15.890	14.440	864,185
2022-02-17	16.190	16.250	15.880	15.920	14.468	1,570,850
2022-02-16	15.530	16.350	15.450	16.190	14.713	2,923,808
2022-02-15	15.690	15.690	15.290	15.490	14.077	974,985
2022-02-14	15.490	15.660	15.160	15.540	14.122	1,126,729
2022-02-11	16.050	16.050	15.450	15.510	14.095	1,887,579
2022-02-10	16.150	16.200	15.860	16.060	14.595	1,567,352

← NewerPage 19 of 21 · 1,219 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.