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
2025-01-23	54.500	54.680	50.010	53.000	52.362	48,551,848
2025-01-22	52.000	56.900	52.000	54.030	53.379	46,889,281
2025-01-21	48.030	56.800	47.690	53.780	53.132	61,016,152
2025-01-20	40.500	47.750	38.830	47.750	47.175	55,431,566
2025-01-17	41.500	44.880	38.550	39.790	39.311	49,829,422
2025-01-16	38.500	41.880	37.560	40.090	39.607	46,386,180
2025-01-15	37.000	40.800	36.160	39.000	38.530	52,664,594
2025-01-14	32.600	38.000	32.000	37.400	36.950	50,869,559
2025-01-13	32.510	36.000	31.810	32.370	31.980	45,590,910
2025-01-10	32.400	36.550	32.020	33.630	33.225	55,931,246
2025-01-09	32.000	34.190	30.810	31.610	31.229	45,131,406
2025-01-08	31.440	34.680	29.580	32.780	32.385	53,133,793
2025-01-07	30.570	32.240	28.280	32.100	31.714	48,950,770
2025-01-06	32.740	33.400	29.260	30.230	29.866	45,038,219
2025-01-03	33.060	38.380	31.680	36.580	36.140	67,459,375
2025-01-02	29.470	34.800	29.450	32.560	32.168	60,638,922
2024-12-31	32.570	32.990	29.880	30.690	30.321	48,883,578
2024-12-30	29.660	35.080	28.530	32.860	32.464	72,626,992
2024-12-27	31.300	33.000	28.200	29.230	28.878	68,798,062
2024-12-26	27.000	32.140	26.950	31.000	30.627	70,609,000
2024-12-25	24.990	26.780	23.550	26.780	26.458	62,703,871
2024-12-24	22.320	22.320	22.320	22.320	22.051	12,428,390
2024-12-23	19.560	19.560	18.500	18.600	18.376	8,533,235
2024-12-20	19.240	19.850	19.040	19.560	19.325	9,273,972
2024-12-19	18.800	19.390	18.700	19.230	18.998	7,427,264
2024-12-18	19.230	19.460	18.900	19.130	18.900	6,475,159
2024-12-17	20.190	20.290	19.020	19.300	19.068	10,377,970
2024-12-16	19.950	20.770	19.810	20.380	20.135	13,794,450
2024-12-13	20.800	21.180	20.100	20.170	19.927	13,889,230
2024-12-12	21.480	21.530	20.640	20.800	20.550	16,115,340
2024-12-11	21.820	21.900	20.980	21.460	21.202	16,180,240
2024-12-10	21.500	23.500	21.500	22.090	21.824	28,097,391
2024-12-09	20.180	21.640	20.180	21.220	20.965	24,263,939
2024-12-06	21.010	21.210	20.100	20.480	20.233	19,843,340
2024-12-05	20.250	21.470	20.050	20.530	20.283	25,525,980
2024-12-04	19.390	20.980	19.220	20.450	20.204	28,713,199
2024-12-03	19.300	22.000	19.150	20.200	19.957	32,728,240
2024-12-02	18.300	19.220	18.220	19.000	18.771	12,974,530
2024-11-29	17.280	18.490	17.090	18.270	18.050	10,150,240
2024-11-28	17.600	17.730	17.200	17.280	17.072	5,009,982
2024-11-27	17.350	17.660	16.910	17.660	17.447	5,576,840
2024-11-26	18.030	18.180	17.280	17.480	17.270	6,133,669
2024-11-25	17.880	18.480	17.750	18.170	17.951	6,093,570
2024-11-22	18.730	18.810	17.810	17.810	17.596	8,174,662
2024-11-21	18.560	19.550	18.400	18.910	18.682	9,554,502
2024-11-20	18.000	18.720	18.000	18.550	18.327	8,890,964
2024-11-19	17.250	18.090	17.240	18.090	17.872	7,361,643
2024-11-18	17.910	18.070	17.050	17.220	17.013	6,913,703
2024-11-15	18.350	18.780	17.780	17.810	17.596	7,763,535
2024-11-14	19.200	19.430	18.300	18.420	18.198	8,380,635
2024-11-13	19.050	19.380	18.520	19.200	18.969	9,316,059
2024-11-12	20.650	20.680	19.180	19.370	19.137	14,218,030
2024-11-11	18.880	20.390	18.800	20.180	19.937	16,588,689
2024-11-08	19.330	19.770	18.880	19.010	18.781	13,986,210
2024-11-07	19.800	19.870	18.780	19.330	19.097	19,747,320
2024-11-06	18.200	21.880	18.180	19.840	19.601	30,772,670
2024-11-05	18.000	18.750	17.540	18.360	18.139	20,819,080
2024-11-04	17.170	18.250	17.170	17.550	17.339	16,898,760
2024-11-01	17.900	17.900	16.900	16.970	16.766	13,556,110
2024-10-31	16.420	18.000	16.280	17.990	17.773	17,763,811

← NewerPage 8 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.