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
2026-07-23	54.210	56.210	53.510	55.900	55.705	5,624,168
2026-07-22	55.210	56.500	53.870	55.310	55.117	7,317,766
2026-07-21	53.800	55.450	51.860	55.350	55.157	7,660,678
2026-07-20	55.610	56.460	51.300	53.610	53.423	9,546,954
2026-07-17	59.660	61.000	54.870	55.430	55.237	9,237,324
2026-07-16	59.220	61.400	58.450	59.650	59.442	7,925,900
2026-07-15	60.010	60.780	58.260	60.390	60.179	7,535,642
2026-07-14	59.900	60.920	58.240	59.620	59.412	6,990,368
2026-07-13	63.550	63.630	59.520	59.770	59.561	9,828,369
2026-07-10	64.010	67.330	63.070	65.500	65.271	14,059,165
2026-07-09	62.340	64.030	60.140	63.690	63.468	10,899,902
2026-07-08	66.540	67.000	61.770	61.770	61.554	14,404,451
2026-07-07	70.580	74.500	66.870	67.110	66.876	19,233,260
2026-07-06	74.950	75.500	70.000	70.520	70.274	25,625,268
2026-07-03	66.680	77.230	66.680	77.230	76.961	29,176,992
2026-07-02	62.040	68.060	62.040	64.360	64.135	12,907,695
2026-07-01	60.600	63.300	60.250	62.490	62.272	8,196,365
2026-06-30	58.000	61.160	57.700	60.970	60.757	8,086,678
2026-06-29	58.460	58.490	56.260	57.400	57.200	7,057,097
2026-06-26	60.600	60.600	58.080	58.150	57.947	6,558,857
2026-06-25	62.510	63.390	60.700	60.950	60.737	7,372,775
2026-06-24	64.000	64.350	62.180	63.120	62.900	5,303,214
2026-06-23	64.680	66.330	63.700	63.720	63.498	6,444,743
2026-06-22	67.000	67.010	63.100	64.890	64.664	11,063,286
2026-06-18	66.510	68.080	66.070	67.650	67.414	7,542,896
2026-06-17	67.400	67.500	66.200	66.660	66.427	6,672,525
2026-06-16	68.090	68.760	66.800	67.940	67.703	6,559,214
2026-06-15	67.000	68.170	66.680	68.160	67.922	6,345,346
2026-06-12	67.110	67.960	66.020	66.500	66.268	6,246,766
2026-06-11	70.080	70.090	65.660	66.010	65.780	9,639,786
2026-06-10	74.300	74.890	71.000	71.000	70.752	9,224,519
2026-06-09	75.610	75.610	73.570	75.370	75.107	11,124,852
2026-06-08	72.680	79.000	72.650	77.000	76.731	16,139,004
2026-06-05	73.000	79.990	70.150	76.500	76.233	18,599,869
2026-06-04	71.630	75.910	70.890	73.800	73.543	10,232,470
2026-06-03	72.000	75.500	70.510	72.940	72.686	11,327,720
2026-06-02	73.990	77.360	73.300	74.400	74.140	13,082,540
2026-06-01	71.500	74.100	70.080	71.970	71.719	10,111,260
2026-05-29	77.560	77.570	71.580	72.380	72.127	13,099,680
2026-05-28	79.650	79.790	75.090	77.520	76.990	17,385,270
2026-05-27	82.030	86.200	80.710	81.320	80.764	23,151,430
2026-05-26	82.900	90.800	82.900	86.490	85.899	35,581,352
2026-05-25	79.800	80.760	78.300	79.010	78.470	9,113,498
2026-05-22	78.570	80.700	76.500	79.890	79.344	10,251,120
2026-05-21	77.900	81.000	77.510	78.560	78.023	14,929,010
2026-05-20	79.360	79.360	76.600	77.110	76.583	9,253,813
2026-05-19	81.090	81.600	78.890	80.010	79.463	8,678,764
2026-05-18	78.000	80.740	77.780	80.000	79.453	10,478,070
2026-05-15	76.500	81.880	76.270	79.350	78.808	15,397,980
2026-05-14	78.880	80.680	76.850	76.870	76.345	9,242,241
2026-05-13	78.840	79.090	77.600	78.930	78.391	8,648,152
2026-05-12	77.970	81.280	77.080	79.630	79.086	12,360,900
2026-05-11	78.970	78.970	76.000	77.680	77.149	10,836,670
2026-05-08	73.600	84.220	73.190	79.010	78.470	17,540,939
2026-05-07	71.450	74.660	71.310	74.080	73.574	8,792,495
2026-05-06	69.980	71.950	69.980	71.420	70.932	5,199,824
2026-04-30	69.070	70.970	69.050	70.520	70.038	4,419,946
2026-04-29	67.400	69.950	67.330	69.530	69.055	3,659,571
2026-04-28	68.700	69.890	68.000	68.040	67.575	3,506,869
2026-04-27	68.670	69.200	67.800	68.440	67.972	2,964,752

← NewerPage 2 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.