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
2026-01-21	83.100	85.280	83.100	84.090	83.516	5,655,064
2026-01-20	85.010	86.950	83.460	84.150	83.575	7,784,953
2026-01-19	84.500	87.000	84.050	85.590	85.005	11,662,160
2026-01-16	82.250	85.000	82.250	83.910	83.337	10,001,880
2026-01-15	82.980	83.520	81.080	82.000	81.440	6,943,753
2026-01-14	83.810	85.300	82.260	83.200	82.632	10,434,700
2026-01-13	86.990	88.000	83.510	83.510	82.940	11,820,320
2026-01-12	84.990	86.400	83.900	86.110	85.522	12,600,340
2026-01-09	83.760	85.420	83.000	84.280	83.704	9,011,260
2026-01-08	83.580	84.350	83.010	83.880	83.307	6,636,028
2026-01-07	83.900	84.790	82.730	83.580	83.009	8,293,457
2026-01-06	85.130	85.600	83.550	84.390	83.813	9,035,014
2026-01-05	83.180	85.200	83.010	84.920	84.340	9,436,353
2025-12-31	88.000	88.000	85.000	85.360	84.777	14,961,950
2025-12-30	84.000	90.000	83.360	88.830	88.223	22,418,740
2025-12-29	84.000	85.490	83.200	84.840	84.260	10,987,250
2025-12-26	84.320	85.320	82.800	83.780	83.208	11,038,480
2025-12-25	80.550	84.990	80.550	84.350	83.774	15,867,180
2025-12-24	79.510	80.680	79.000	80.330	79.781	4,328,299
2025-12-23	81.440	81.550	79.800	79.980	79.434	10,062,570
2025-12-22	80.980	85.000	80.650	83.240	82.671	15,987,110
2025-12-19	78.590	79.100	77.720	78.350	77.815	3,268,343
2025-12-18	78.300	79.750	77.660	77.720	77.189	3,395,477
2025-12-17	77.760	79.380	77.000	78.800	78.262	4,057,968
2025-12-16	79.780	80.010	77.380	77.730	77.199	4,721,592
2025-12-15	81.470	82.460	79.820	79.940	79.394	5,955,264
2025-12-12	79.970	82.440	78.800	82.170	81.609	10,893,500
2025-12-11	82.300	82.380	80.200	80.250	79.702	5,065,157
2025-12-10	82.650	83.350	81.700	82.380	81.817	3,970,838
2025-12-09	83.780	85.060	82.640	82.860	82.294	5,308,343
2025-12-08	83.020	84.870	82.700	84.430	83.853	8,623,010
2025-12-05	80.000	84.230	79.560	83.920	83.347	11,821,150
2025-12-04	83.200	83.900	80.680	80.820	80.268	8,544,286
2025-12-03	81.760	82.580	79.870	80.120	79.573	4,274,051
2025-12-02	83.650	83.990	81.000	81.650	81.092	5,106,717
2025-12-01	82.900	86.000	82.900	84.150	83.575	8,797,906
2025-11-28	81.100	82.880	80.250	82.620	82.056	7,455,971
2025-11-27	80.820	82.400	80.600	81.190	80.635	4,510,812
2025-11-26	80.230	82.800	79.630	80.870	80.318	5,776,633
2025-11-25	81.880	83.340	81.000	81.460	80.904	6,695,423
2025-11-24	81.020	82.420	78.570	81.720	81.162	8,052,210
2025-11-21	79.880	85.240	79.550	82.840	82.274	11,650,810
2025-11-20	82.200	84.490	81.000	81.650	81.092	10,355,890
2025-11-19	80.310	81.850	79.660	80.580	80.030	3,691,335
2025-11-18	80.060	81.190	79.110	80.470	79.920	4,033,789
2025-11-17	78.500	81.290	78.110	80.220	79.672	5,767,898
2025-11-14	78.500	79.380	77.300	78.110	77.576	5,067,618
2025-11-13	78.680	82.700	78.680	81.160	80.606	6,179,794
2025-11-12	80.200	80.580	78.050	78.640	78.103	4,449,004
2025-11-11	83.000	83.000	80.000	80.700	80.149	4,845,601
2025-11-10	83.420	84.100	81.770	82.310	81.748	4,090,972
2025-11-07	85.420	85.650	83.200	83.340	82.771	5,145,321
2025-11-06	83.380	86.440	83.380	86.280	85.691	6,730,499
2025-11-05	82.500	84.450	82.200	83.410	82.840	3,702,107
2025-11-04	87.100	87.100	83.820	84.360	83.784	6,511,692
2025-11-03	88.130	88.850	86.760	87.380	86.783	5,726,473
2025-10-31	85.530	88.600	85.520	87.580	86.982	7,566,522
2025-10-30	87.650	89.320	86.310	86.360	85.770	8,270,605
2025-10-29	86.450	87.250	86.010	87.200	86.604	5,464,379
2025-10-28	87.030	88.290	86.230	86.930	86.336	7,443,331

← NewerPage 4 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.