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
2025-10-27	87.010	88.500	86.750	87.700	87.101	6,904,342
2025-10-24	85.510	87.330	85.050	86.600	86.008	6,687,520
2025-10-23	86.500	86.890	84.140	85.500	84.916	8,111,228
2025-10-22	85.950	91.980	85.210	88.300	87.697	15,115,690
2025-10-21	85.010	85.870	84.010	85.800	85.214	7,253,572
2025-10-20	83.060	88.330	82.230	85.880	85.293	10,726,880
2025-10-17	84.000	84.490	81.470	81.520	80.963	5,171,539
2025-10-16	85.160	85.880	83.800	84.190	83.615	5,839,514
2025-10-15	84.000	87.500	82.630	86.660	86.068	8,458,967
2025-10-14	86.780	87.260	83.270	83.330	82.761	6,945,812
2025-10-13	83.010	86.210	82.180	85.790	85.204	7,339,021
2025-10-10	91.080	91.990	88.550	88.700	88.094	7,274,358
2025-10-09	90.540	91.780	88.230	91.080	90.458	7,919,063
2025-09-30	90.550	91.980	90.010	90.540	89.921	6,492,531
2025-09-29	89.010	91.340	89.000	90.590	89.804	6,692,296
2025-09-26	92.380	92.810	89.610	89.750	88.972	8,025,828
2025-09-25	93.020	94.500	92.230	93.180	92.372	9,493,693
2025-09-24	91.700	93.330	90.110	93.000	92.193	9,957,393
2025-09-23	94.000	94.040	90.660	91.800	91.004	10,241,520
2025-09-22	92.210	94.500	92.010	93.810	92.996	10,361,790
2025-09-19	98.000	98.000	92.800	93.690	92.877	23,898,350
2025-09-18	99.310	106.80	98.650	101.18	100.30	33,198,340
2025-09-17	100.98	101.55	98.480	99.060	98.201	22,740,510
2025-09-16	95.990	105.00	94.880	102.00	101.12	29,802,211
2025-09-15	93.400	100.00	93.240	96.810	95.970	22,822,520
2025-09-12	93.410	95.900	92.570	94.070	93.254	14,743,660
2025-09-11	90.000	93.450	90.000	93.400	92.590	12,577,690
2025-09-10	91.000	92.570	90.040	90.780	89.993	8,053,090
2025-09-09	93.910	93.930	91.510	91.660	90.865	11,577,620
2025-09-08	91.500	96.950	91.000	95.380	94.553	17,788,529
2025-09-05	88.480	92.500	87.380	91.940	91.143	13,153,420
2025-09-04	90.610	94.980	88.540	90.230	89.447	14,382,460
2025-09-03	99.450	99.900	91.750	92.410	91.608	18,073,090
2025-09-02	92.080	100.00	88.000	96.920	96.079	29,022,400
2025-09-01	91.100	92.970	90.900	92.050	91.252	9,371,348
2025-08-29	91.660	94.000	90.660	91.700	90.905	12,580,730
2025-08-28	92.630	92.800	89.060	92.580	91.777	17,382,850
2025-08-27	96.200	98.000	93.050	93.050	92.243	15,923,880
2025-08-26	98.100	98.500	96.010	96.230	95.395	14,408,700
2025-08-25	97.400	101.95	97.400	98.700	97.844	18,550,770
2025-08-22	96.300	98.180	94.900	97.360	96.516	14,035,010
2025-08-21	99.000	101.20	96.500	96.530	95.693	20,559,010
2025-08-20	99.000	109.21	98.250	101.30	100.42	26,923,881
2025-08-19	99.930	103.99	98.020	99.500	98.637	24,768,301
2025-08-18	100.19	102.98	98.370	101.65	100.77	27,852,920
2025-08-15	97.050	100.39	96.810	99.630	98.766	22,230,311
2025-08-14	98.000	102.10	94.250	98.150	97.299	27,405,430
2025-08-13	95.570	100.96	94.660	99.150	98.290	26,810,801
2025-08-12	95.990	97.500	94.760	96.450	95.613	16,338,760
2025-08-11	97.000	98.800	96.000	96.690	95.851	16,644,400
2025-08-08	100.66	100.99	96.280	96.320	95.485	23,795,641
2025-08-07	101.53	104.88	99.100	102.80	101.91	29,612,070
2025-08-06	93.860	109.78	92.840	102.00	101.12	36,479,047
2025-08-05	93.850	95.960	92.850	94.710	93.889	24,265,279
2025-08-04	86.580	93.830	86.580	93.820	93.006	30,022,029
2025-08-01	87.640	88.300	85.720	86.170	85.423	13,251,570
2025-07-31	89.020	91.190	87.700	88.300	87.534	17,728,480
2025-07-30	93.050	95.160	89.400	90.620	89.834	21,785,359
2025-07-29	92.240	97.660	92.240	94.300	93.482	24,984,189
2025-07-28	93.050	95.680	92.090	93.290	92.481	21,046,420

← NewerPage 5 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.