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
2022-02-09	15.980	16.180	15.740	16.180	14.704	1,599,379
2022-02-08	15.860	16.000	15.640	15.980	14.522	1,484,701
2022-02-07	16.120	16.120	15.610	15.810	14.368	1,574,129
2022-01-28	15.580	15.990	15.300	15.550	14.131	1,628,950
2022-01-27	15.990	16.020	15.500	15.530	14.113	1,928,834
2022-01-26	15.500	16.200	15.500	16.090	14.622	2,797,886
2022-01-25	16.190	16.190	15.590	15.700	14.268	1,828,147
2022-01-24	15.700	16.270	15.440	16.090	14.622	1,766,871
2022-01-21	15.980	16.150	15.500	15.520	14.104	2,308,017
2022-01-20	16.650	16.700	15.910	16.050	14.586	2,857,062
2022-01-19	16.440	16.680	16.220	16.640	15.122	1,762,135
2022-01-18	17.080	17.080	16.380	16.440	14.940	2,792,717
2022-01-17	16.160	17.170	15.970	17.000	15.449	4,549,539
2022-01-14	16.370	16.460	15.980	16.050	14.586	2,490,135
2022-01-13	16.800	16.850	16.230	16.320	14.831	2,439,700
2022-01-12	16.130	16.820	16.000	16.660	15.140	4,863,751
2022-01-11	17.050	17.250	15.860	16.020	14.559	7,285,018
2022-01-10	17.010	17.470	16.930	17.080	15.522	3,174,355
2022-01-07	18.000	18.160	16.910	17.110	15.549	5,628,243
2022-01-06	16.520	17.840	16.440	17.540	15.940	4,613,657
2022-01-05	16.910	17.080	16.460	16.700	15.177	2,196,551
2022-01-04	16.800	17.350	16.770	17.060	15.504	2,726,550
2021-12-31	16.660	17.100	16.590	16.880	15.340	2,280,917
2021-12-30	16.390	17.140	16.340	16.660	15.140	3,472,080
2021-12-29	16.230	16.580	16.130	16.390	14.895	2,746,657
2021-12-28	16.160	16.370	15.940	16.140	14.668	3,386,959
2021-12-27	16.410	16.800	16.060	16.160	14.686	3,514,885
2021-12-24	17.390	17.440	16.380	16.400	14.904	5,021,274
2021-12-23	16.530	18.170	16.400	17.410	15.822	7,896,806
2021-12-22	16.620	16.850	16.490	16.530	15.022	1,967,384
2021-12-21	16.530	16.700	16.320	16.620	15.104	1,831,685
2021-12-20	17.050	17.080	16.480	16.560	15.049	2,963,017
2021-12-17	17.810	17.810	16.920	17.050	15.495	4,189,499
2021-12-16	17.900	17.990	17.570	17.810	16.185	2,739,419
2021-12-15	18.270	18.440	17.760	17.880	16.249	2,423,111
2021-12-14	17.630	18.650	17.570	18.260	16.594	3,820,360
2021-12-13	18.400	18.450	17.500	17.780	16.158	3,569,170
2021-12-10	17.700	18.100	17.640	17.970	16.331	2,666,305
2021-12-09	18.050	18.340	17.700	17.800	16.176	2,638,149
2021-12-08	17.720	18.480	17.720	18.150	16.494	3,416,250
2021-12-07	18.430	18.790	17.180	17.770	16.149	4,474,922
2021-12-06	19.730	19.800	18.250	18.430	16.749	6,097,731
2021-12-03	19.640	20.440	19.390	19.600	17.812	3,199,428
2021-12-02	20.050	20.380	19.500	19.660	17.867	2,827,550
2021-12-01	21.240	21.300	20.050	20.380	18.521	4,779,270
2021-11-30	21.700	21.820	20.890	21.010	19.093	5,971,819
2021-11-29	19.000	21.500	18.600	21.180	19.248	10,559,570
2021-11-26	19.390	19.660	18.930	19.100	17.358	5,380,302
2021-11-25	19.700	19.710	18.910	19.390	17.621	5,991,680
2021-11-24	20.800	20.850	19.540	19.690	17.894	8,068,340
2021-11-23	22.000	22.290	20.220	20.750	18.857	9,381,445
2021-11-22	21.780	22.900	21.380	21.850	19.857	9,278,522
2021-11-19	19.930	22.000	19.930	21.550	19.584	13,678,160
2021-11-18	19.860	21.490	19.380	20.250	18.403	9,710,212
2021-11-17	19.380	20.220	19.380	19.600	17.812	7,246,447
2021-11-16	18.990	20.360	18.600	20.010	18.185	16,583,699
2021-11-15	16.860	20.170	16.850	19.000	17.267	14,485,260
2021-11-12	16.600	17.080	16.220	16.810	15.277	3,340,055
2021-11-11	16.500	16.780	16.250	16.530	15.022	1,803,673
2021-11-10	16.360	16.750	16.080	16.580	15.068	2,168,750

← NewerPage 20 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.