Skip to content

See inside every stock. Pro

S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.34▼ 0.41%

← 300718.SHE stock page

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
2021-11-09	16.200	16.490	16.030	16.360	14.868	1,895,100
2021-11-08	16.480	17.090	16.000	16.280	14.795	3,063,338
2021-11-05	16.870	17.100	16.300	16.660	15.140	7,433,586
2021-11-04	14.730	16.460	14.690	16.410	14.913	5,273,302
2021-11-03	15.100	15.190	14.620	14.750	13.404	2,228,125
2021-11-02	14.460	15.300	14.450	15.020	13.650	4,552,100
2021-11-01	13.890	14.790	13.690	14.520	13.195	3,320,479
2021-10-29	13.510	13.900	13.300	13.780	12.523	2,110,983
2021-10-28	14.080	14.090	13.340	13.450	12.223	3,057,899
2021-10-27	14.750	14.890	13.970	14.080	12.796	4,739,332
2021-10-26	14.350	15.230	14.310	14.890	13.532	3,712,921
2021-10-25	15.460	15.660	14.910	15.000	13.632	4,049,558
2021-10-22	15.700	15.980	15.060	15.340	13.941	2,218,451
2021-10-21	15.710	16.100	15.690	15.820	14.377	1,379,385
2021-10-20	16.070	16.200	15.560	15.720	14.286	2,413,289
2021-10-19	15.890	16.220	15.700	16.040	14.577	1,443,743
2021-10-18	16.080	16.140	15.600	15.900	14.450	1,950,885
2021-10-15	16.100	16.190	15.690	15.870	14.422	1,879,301
2021-10-14	15.170	16.480	15.030	16.100	14.631	4,209,959

← NewerPage 21 of 21 · 1,219 trading days

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.