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
2024-10-30	16.400	16.930	16.300	16.590	16.390	5,765,535
2024-10-29	17.020	17.120	16.410	16.450	16.252	8,091,782
2024-10-28	17.140	17.200	16.780	17.020	16.815	6,860,903
2024-10-25	17.000	17.550	16.900	17.220	17.013	10,417,830
2024-10-24	16.980	17.290	16.650	17.190	16.983	8,211,477
2024-10-23	17.500	17.780	16.910	17.090	16.884	10,440,560
2024-10-22	17.190	18.190	17.060	17.780	17.566	11,377,150
2024-10-21	16.980	17.640	16.800	17.260	17.052	12,452,170
2024-10-18	15.900	17.660	15.810	16.950	16.746	13,324,360
2024-10-17	16.020	16.270	15.750	15.800	15.610	5,216,459
2024-10-16	15.770	16.380	15.700	16.090	15.730	5,554,166
2024-10-15	16.180	16.460	16.020	16.020	15.662	6,861,192
2024-10-14	16.070	16.350	15.650	16.340	15.975	6,791,667
2024-10-11	16.680	16.790	15.640	15.860	15.505	8,521,405
2024-10-10	16.910	17.580	16.400	16.810	16.434	10,586,750
2024-10-09	17.600	18.310	16.500	16.500	16.131	15,126,450
2024-10-08	20.350	20.350	17.200	18.810	18.390	21,073,820
2024-09-30	15.330	17.190	15.040	16.980	16.600	17,978,189
2024-09-27	14.250	15.040	14.230	14.770	14.440	15,323,040
2024-09-26	13.450	14.250	13.450	14.250	13.931	14,745,870
2024-09-25	13.480	13.750	13.380	13.440	13.140	9,417,422
2024-09-24	12.880	13.480	12.820	13.390	13.091	10,030,900
2024-09-23	12.930	13.050	12.750	12.850	12.563	4,425,548
2024-09-20	13.190	13.230	12.880	12.920	12.631	7,356,248
2024-09-19	13.070	13.420	12.970	13.240	12.944	7,537,652
2024-09-18	13.130	13.420	12.870	13.070	12.778	8,584,137
2024-09-13	13.220	13.940	12.980	13.330	13.032	12,669,970
2024-09-12	13.370	13.660	13.250	13.270	12.973	5,994,299
2024-09-11	13.450	13.450	13.240	13.390	13.091	4,508,000
2024-09-10	13.400	13.450	13.120	13.360	13.061	8,276,427
2024-09-09	13.170	13.780	13.120	13.500	13.198	11,744,170
2024-09-06	13.710	14.110	13.270	13.390	13.091	14,600,300
2024-09-05	13.450	13.750	13.400	13.510	13.208	7,142,000
2024-09-04	13.250	13.550	13.200	13.430	13.130	7,478,185
2024-09-03	13.140	13.550	13.100	13.390	13.091	8,270,477
2024-09-02	13.590	13.770	13.200	13.230	12.934	11,621,800
2024-08-30	13.410	14.130	13.380	13.670	13.364	19,467,990
2024-08-29	12.800	13.850	12.800	13.550	13.247	18,626,430
2024-08-28	13.190	13.450	12.760	13.040	12.749	17,953,150
2024-08-27	12.920	13.380	12.650	13.080	12.788	19,123,420
2024-08-26	12.700	13.250	12.510	12.920	12.631	21,202,180
2024-08-23	13.300	13.950	12.920	12.920	12.631	36,396,262
2024-08-22	17.500	18.380	14.260	14.510	14.186	50,893,770
2024-08-21	17.310	18.300	16.070	17.310	16.923	58,392,910
2024-08-20	12.830	15.250	12.550	15.250	14.909	32,871,961
2024-08-19	12.630	13.080	12.570	12.710	12.426	2,634,894
2024-08-16	12.880	12.900	12.620	12.690	12.406	3,649,394
2024-08-15	12.720	13.410	12.450	12.920	12.631	6,904,626
2024-08-14	12.290	12.840	12.200	12.700	12.416	3,662,491
2024-08-13	12.300	12.400	12.070	12.310	12.035	2,291,600
2024-08-12	12.270	12.530	12.250	12.340	12.064	2,155,300
2024-08-09	12.500	12.630	12.340	12.360	12.084	1,741,600
2024-08-08	12.700	12.710	12.100	12.410	12.133	3,621,300
2024-08-07	12.910	13.050	12.730	12.760	12.475	2,434,500
2024-08-06	12.830	13.020	12.760	12.970	12.680	2,299,332
2024-08-05	13.180	13.370	12.670	12.700	12.416	3,182,950
2024-08-02	13.410	13.530	13.250	13.270	12.973	2,756,298
2024-08-01	13.600	13.700	13.380	13.520	13.218	3,099,600
2024-07-31	13.140	13.630	12.950	13.620	13.316	4,312,800
2024-07-30	12.980	13.190	12.800	12.980	12.690	2,114,550

← NewerPage 9 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.