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
2025-07-25	95.670	95.680	91.560	91.570	90.776	22,077,650
2025-07-24	93.600	96.490	93.000	95.560	94.731	23,572,359
2025-07-23	93.930	98.580	92.000	93.530	92.719	31,049,730
2025-07-22	98.550	101.99	93.220	97.820	96.972	51,558,848
2025-07-21	88.000	95.280	83.600	95.280	94.454	45,821,328
2025-07-18	78.930	81.000	78.820	79.400	78.711	20,753,660
2025-07-17	75.740	82.990	75.400	80.210	79.514	33,060,820
2025-07-16	76.000	80.970	75.060	76.380	75.718	27,514,369
2025-07-15	75.000	79.980	74.000	77.250	76.580	31,771,850
2025-07-14	69.490	78.870	69.350	75.560	74.905	33,440,660
2025-07-11	66.090	69.500	65.800	67.990	67.400	11,081,200
2025-07-10	66.660	67.020	66.010	66.270	65.695	7,871,219
2025-07-09	68.900	71.000	67.670	68.000	67.410	15,168,990
2025-07-08	66.400	67.600	66.110	67.400	66.815	6,113,400
2025-07-07	66.360	66.980	65.610	66.420	65.844	4,071,900
2025-07-04	67.330	67.500	66.010	66.370	65.794	5,351,300
2025-07-03	67.050	67.600	66.500	66.920	66.340	4,119,100
2025-07-02	68.180	68.360	66.720	67.260	66.677	5,683,700
2025-07-01	69.480	69.690	68.170	68.590	67.995	6,398,600
2025-06-30	69.250	69.860	69.110	69.490	68.887	6,334,538
2025-06-27	70.000	71.340	68.880	69.410	68.808	10,122,630
2025-06-26	71.510	76.000	70.400	70.500	69.889	17,666,801
2025-06-25	69.390	71.340	68.850	70.800	70.186	13,850,710
2025-06-24	65.650	71.110	65.620	69.480	68.877	17,319,189
2025-06-23	64.010	65.680	64.010	65.410	64.843	5,082,700
2025-06-20	67.770	68.310	65.280	65.300	64.734	10,122,900
2025-06-19	67.500	70.750	67.220	68.470	67.876	13,540,940
2025-06-18	67.500	68.460	66.700	67.730	67.143	6,169,054
2025-06-17	68.190	68.690	67.500	67.640	67.053	4,939,800
2025-06-16	67.620	68.920	67.500	68.200	67.608	4,727,528
2025-06-13	69.470	69.830	67.810	68.190	67.599	8,397,400
2025-06-12	70.110	70.900	69.830	70.020	69.413	6,298,850
2025-06-11	70.200	71.450	69.750	70.910	70.295	9,115,452
2025-06-10	70.320	71.680	67.500	70.870	70.255	11,955,410
2025-06-09	70.900	72.070	70.100	70.320	69.710	7,609,500
2025-06-06	70.500	71.090	69.360	69.970	69.363	7,008,600
2025-06-05	69.790	71.820	68.820	71.000	70.384	9,900,700
2025-06-04	69.180	70.150	68.700	69.890	69.284	5,864,378
2025-06-03	68.950	69.660	68.140	69.180	68.347	5,538,200
2025-05-30	70.570	71.800	69.030	69.140	68.308	8,232,637
2025-05-29	70.000	71.200	70.000	70.570	69.720	6,786,925
2025-05-28	71.000	71.800	70.000	70.400	69.552	7,869,200
2025-05-27	71.850	72.400	70.010	70.560	69.710	9,425,300
2025-05-26	74.500	74.550	71.490	72.720	71.844	11,260,780
2025-05-23	75.890	76.740	74.000	74.500	73.603	13,228,310
2025-05-22	74.350	79.300	74.080	76.940	76.014	19,274,340
2025-05-21	74.050	75.590	73.000	74.300	73.405	9,083,405
2025-05-20	75.050	76.880	74.220	75.050	74.146	8,464,659
2025-05-19	76.870	76.900	73.560	74.620	73.722	12,325,100
2025-05-16	76.810	79.490	76.480	77.640	76.705	12,615,430
2025-05-15	79.570	79.570	76.770	76.800	75.875	12,100,080
2025-05-14	78.920	82.750	78.810	80.130	79.165	15,272,000
2025-05-13	82.610	82.930	79.570	79.710	78.750	15,779,780
2025-05-12	79.510	83.150	79.360	82.000	81.013	23,350,410
2025-05-09	79.540	79.540	76.050	77.900	76.962	14,630,620
2025-05-08	80.220	81.960	79.790	80.210	79.244	15,385,990
2025-05-07	83.000	83.600	80.000	80.960	79.985	23,159,811
2025-05-06	80.090	82.010	78.700	81.630	80.647	19,156,070
2025-04-30	77.000	80.640	76.400	79.950	78.987	19,364,840
2025-04-29	76.000	77.820	75.090	76.900	75.974	14,458,100

← NewerPage 6 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.