Zhejiang Changsheng Sliding Bearings Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 77.980 | 78.390 | 75.590 | 75.630 | 74.719 | 10,151,170 |
| 2025-04-25 | 79.660 | 80.200 | 77.710 | 78.020 | 77.081 | 13,765,220 |
| 2025-04-24 | 80.000 | 83.310 | 78.600 | 79.660 | 78.701 | 25,125,949 |
| 2025-04-23 | 74.000 | 87.870 | 73.990 | 82.800 | 81.803 | 36,814,539 |
| 2025-04-22 | 75.800 | 76.590 | 73.500 | 73.540 | 72.655 | 10,127,900 |
| 2025-04-21 | 71.410 | 76.400 | 71.000 | 76.250 | 75.332 | 14,735,450 |
| 2025-04-18 | 74.400 | 75.400 | 73.500 | 73.720 | 72.832 | 7,716,652 |
| 2025-04-17 | 74.160 | 76.880 | 74.160 | 74.740 | 73.840 | 12,554,950 |
| 2025-04-16 | 76.490 | 77.360 | 74.110 | 74.810 | 73.909 | 13,228,500 |
| 2025-04-15 | 75.800 | 79.790 | 74.500 | 77.500 | 76.567 | 20,657,211 |
| 2025-04-14 | 77.660 | 78.200 | 75.420 | 75.970 | 75.055 | 15,177,150 |
| 2025-04-11 | 74.220 | 79.160 | 74.080 | 76.580 | 75.658 | 21,476,141 |
| 2025-04-10 | 74.800 | 79.800 | 73.880 | 76.070 | 75.154 | 28,947,670 |
| 2025-04-09 | 68.000 | 74.530 | 63.650 | 73.250 | 72.368 | 27,074,619 |
| 2025-04-08 | 68.330 | 70.350 | 65.360 | 68.550 | 67.725 | 19,775,211 |
| 2025-04-07 | 74.300 | 75.660 | 63.870 | 65.360 | 64.573 | 25,435,039 |
| 2025-04-03 | 82.000 | 83.350 | 79.700 | 79.840 | 78.879 | 13,273,090 |
| 2025-04-02 | 83.500 | 83.790 | 81.500 | 81.890 | 80.904 | 12,607,160 |
| 2025-04-01 | 84.500 | 84.750 | 80.520 | 81.920 | 80.934 | 19,930,471 |
| 2025-03-31 | 80.100 | 85.500 | 77.380 | 84.900 | 83.878 | 27,575,051 |
| 2025-03-28 | 81.750 | 83.870 | 81.010 | 81.540 | 80.558 | 12,047,300 |
| 2025-03-27 | 83.360 | 86.000 | 82.500 | 82.570 | 81.576 | 14,195,200 |
| 2025-03-26 | 83.450 | 86.000 | 83.150 | 83.760 | 82.751 | 13,243,310 |
| 2025-03-25 | 86.530 | 87.870 | 82.730 | 83.410 | 82.406 | 16,933,971 |
| 2025-03-24 | 88.000 | 90.110 | 84.220 | 87.400 | 86.348 | 19,238,801 |
| 2025-03-21 | 93.560 | 93.960 | 89.000 | 89.390 | 88.314 | 24,091,529 |
| 2025-03-20 | 94.250 | 98.760 | 93.000 | 95.550 | 94.399 | 22,875,641 |
| 2025-03-19 | 93.820 | 99.000 | 93.000 | 95.200 | 94.054 | 20,739,750 |
| 2025-03-18 | 97.970 | 101.81 | 96.110 | 96.920 | 95.753 | 28,313,721 |
| 2025-03-17 | 93.990 | 97.730 | 92.080 | 95.440 | 94.291 | 24,033,289 |
| 2025-03-14 | 92.000 | 99.720 | 91.700 | 95.060 | 93.915 | 27,381,391 |
| 2025-03-13 | 97.700 | 98.690 | 92.000 | 92.710 | 91.594 | 25,979,740 |
| 2025-03-12 | 102.00 | 103.00 | 99.100 | 99.710 | 98.509 | 26,354,090 |
| 2025-03-11 | 98.230 | 103.83 | 96.000 | 103.48 | 102.23 | 32,785,480 |
| 2025-03-10 | 101.00 | 103.79 | 98.000 | 98.230 | 97.047 | 24,911,619 |
| 2025-03-07 | 105.75 | 110.88 | 100.80 | 102.30 | 101.07 | 32,184,400 |
| 2025-03-06 | 107.30 | 114.02 | 105.00 | 108.34 | 107.04 | 41,738,699 |
| 2025-03-05 | 101.56 | 114.00 | 100.10 | 108.38 | 107.08 | 43,841,672 |
| 2025-03-04 | 93.850 | 106.58 | 93.000 | 105.00 | 103.74 | 44,820,367 |
| 2025-03-03 | 94.290 | 99.290 | 85.400 | 95.000 | 93.856 | 35,269,672 |
| 2025-02-28 | 102.52 | 105.98 | 92.120 | 92.900 | 91.781 | 34,492,480 |
| 2025-02-27 | 104.00 | 106.66 | 100.00 | 101.51 | 100.29 | 31,808,211 |
| 2025-02-26 | 108.00 | 115.14 | 103.00 | 106.67 | 105.39 | 45,728,621 |
| 2025-02-25 | 95.800 | 115.00 | 94.980 | 107.50 | 106.21 | 46,074,230 |
| 2025-02-24 | 101.93 | 108.79 | 98.980 | 101.10 | 99.883 | 35,445,738 |
| 2025-02-21 | 103.95 | 110.50 | 99.500 | 108.10 | 106.80 | 48,908,520 |
| 2025-02-20 | 104.00 | 118.00 | 94.000 | 107.00 | 105.71 | 61,929,480 |
| 2025-02-19 | 82.200 | 98.770 | 82.200 | 98.770 | 97.581 | 53,797,809 |
| 2025-02-18 | 77.600 | 89.580 | 75.850 | 82.310 | 81.319 | 64,532,121 |
| 2025-02-17 | 63.010 | 77.600 | 62.800 | 77.600 | 76.666 | 58,999,273 |
| 2025-02-14 | 63.200 | 66.400 | 62.360 | 64.670 | 63.891 | 41,161,289 |
| 2025-02-13 | 70.880 | 74.730 | 64.700 | 67.850 | 67.033 | 39,407,879 |
| 2025-02-12 | 69.880 | 74.770 | 68.000 | 71.780 | 70.916 | 36,763,781 |
| 2025-02-11 | 67.000 | 74.880 | 66.790 | 72.500 | 71.627 | 48,089,871 |
| 2025-02-10 | 68.500 | 70.450 | 66.660 | 68.000 | 67.181 | 40,397,461 |
| 2025-02-07 | 64.000 | 73.110 | 63.120 | 69.850 | 69.009 | 60,947,754 |
| 2025-02-06 | 53.000 | 64.670 | 53.000 | 64.670 | 63.891 | 57,709,031 |
| 2025-02-05 | 54.980 | 59.700 | 51.010 | 53.890 | 53.241 | 44,974,594 |
| 2025-01-27 | 55.800 | 57.000 | 50.060 | 54.090 | 53.439 | 37,686,480 |
| 2025-01-24 | 52.000 | 57.780 | 51.610 | 57.290 | 56.600 | 48,212,391 |
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.