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
2026-04-24	69.420	69.590	68.200	69.010	68.539	2,653,172
2026-04-23	70.800	70.800	69.050	69.100	68.628	4,076,590
2026-04-22	70.110	71.200	70.100	70.710	70.227	2,859,054
2026-04-21	71.350	71.900	70.040	70.610	70.128	3,828,106
2026-04-20	71.640	71.980	70.700	71.450	70.962	4,447,868
2026-04-17	72.130	72.580	71.250	72.450	71.955	4,289,821
2026-04-16	72.290	72.680	71.500	71.920	71.429	3,473,089
2026-04-15	73.050	73.480	71.310	71.600	71.111	3,928,866
2026-04-14	72.450	73.000	71.880	72.770	72.273	3,993,089
2026-04-13	70.600	73.500	70.580	72.320	71.826	5,100,442
2026-04-10	71.200	73.500	70.950	71.170	70.684	5,526,963
2026-04-09	70.950	71.300	70.230	70.330	69.850	3,982,399
2026-04-08	70.700	71.970	70.010	71.940	71.449	5,868,636
2026-04-07	68.550	69.490	68.000	68.960	68.489	2,147,900
2026-04-03	70.300	70.350	68.390	68.390	67.923	2,774,611
2026-04-02	70.090	71.190	69.690	69.940	69.462	3,723,763
2026-04-01	70.400	71.260	69.710	70.790	70.306	5,368,894
2026-03-31	68.120	72.020	67.880	69.790	69.313	6,643,201
2026-03-30	68.050	68.850	67.510	68.350	67.883	3,177,928
2026-03-27	68.200	69.700	67.550	69.230	68.757	3,893,166
2026-03-26	69.140	72.330	68.800	69.820	69.343	6,232,410
2026-03-25	68.020	69.920	68.020	69.140	68.668	5,630,791
2026-03-24	71.850	73.160	65.660	69.400	68.926	9,831,414
2026-03-23	70.600	75.490	70.400	71.490	71.002	13,639,330
2026-03-20	69.700	70.500	68.000	68.700	68.231	4,042,536
2026-03-19	71.100	71.410	69.400	69.700	69.224	3,261,096
2026-03-18	72.170	72.690	70.980	71.870	71.379	2,542,679
2026-03-17	73.500	73.800	72.000	72.000	71.508	2,398,392
2026-03-16	73.180	73.550	72.190	73.490	72.988	2,518,601
2026-03-13	73.800	74.300	72.890	73.150	72.650	2,383,066
2026-03-12	74.500	75.180	73.460	73.980	73.475	3,533,865
2026-03-11	75.480	76.770	74.820	75.170	74.656	5,571,333
2026-03-10	74.600	78.450	73.390	76.840	76.315	8,883,826
2026-03-09	73.390	73.390	71.200	72.440	71.945	4,119,276
2026-03-06	73.750	74.660	73.500	74.250	73.743	2,259,711
2026-03-05	75.400	75.400	73.700	74.100	73.594	3,260,840
2026-03-04	72.190	75.160	72.140	73.230	72.730	3,653,157
2026-03-03	78.520	78.540	74.270	74.270	73.763	6,481,769
2026-03-02	78.000	78.800	77.500	78.010	77.477	5,694,538
2026-02-27	80.980	81.890	80.430	80.600	80.049	4,710,085
2026-02-26	81.000	81.000	80.210	80.380	79.831	4,742,250
2026-02-25	81.030	81.960	80.680	81.280	80.725	6,801,028
2026-02-24	86.830	87.000	82.010	82.990	82.423	12,955,230
2026-02-13	78.660	85.000	78.600	82.810	82.244	12,511,730
2026-02-12	79.020	79.380	78.600	78.660	78.123	3,574,636
2026-02-11	80.400	80.400	78.870	79.010	78.470	3,631,783
2026-02-10	79.800	81.230	79.200	80.590	80.039	6,526,063
2026-02-09	77.800	79.900	77.800	79.900	79.354	6,840,369
2026-02-06	77.500	79.230	77.030	78.780	78.242	3,057,091
2026-02-05	79.290	79.290	78.000	78.000	77.467	2,696,233
2026-02-04	79.120	79.900	78.780	79.320	78.778	2,939,906
2026-02-03	79.930	79.990	78.800	79.800	79.255	3,229,822
2026-02-02	79.790	80.620	78.700	78.980	78.440	3,875,550
2026-01-30	79.240	80.660	78.020	79.940	79.394	4,892,369
2026-01-29	79.500	80.490	79.000	79.150	78.609	4,321,178
2026-01-28	81.000	81.400	79.890	80.020	79.473	5,086,638
2026-01-27	82.800	82.900	79.400	81.650	81.092	7,644,142
2026-01-26	86.390	87.950	82.000	82.150	81.589	11,916,570
2026-01-23	82.800	88.860	82.770	86.390	85.800	15,391,670
2026-01-22	84.480	84.990	82.700	82.960	82.393	6,309,275

← NewerPage 3 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.