Zhejiang Changsheng Sliding Bearings Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 47.600 | 53.280 | 46.700 | 52.160 | 52.160 | 13,648,588 |
| 2026-10-22 | 47.880 | 49.660 | 47.880 | 48.150 | 48.150 | 8,448,500 |
| 2026-10-21 | 48.600 | 48.600 | 47.510 | 47.860 | 47.860 | 6,707,021 |
| 2026-10-20 | 47.240 | 51.500 | 46.800 | 48.760 | 48.760 | 11,652,199 |
| 2026-10-19 | 44.280 | 48.410 | 44.000 | 47.860 | 47.860 | 8,473,490 |
| 2026-10-16 | 44.190 | 45.200 | 43.220 | 44.280 | 44.280 | 4,617,031 |
| 2026-10-15 | 43.940 | 44.420 | 43.230 | 43.380 | 43.380 | 3,865,526 |
| 2026-10-14 | 46.600 | 46.600 | 45.000 | 45.080 | 45.080 | 3,409,069 |
| 2026-10-13 | 46.800 | 47.200 | 45.450 | 46.780 | 46.780 | 3,646,011 |
| 2026-10-12 | 48.670 | 48.970 | 47.100 | 47.170 | 47.170 | 3,933,385 |
| 2026-10-09 | 49.660 | 49.790 | 47.200 | 49.240 | 49.240 | 6,810,199 |
| 2026-10-08 | 52.670 | 53.580 | 49.830 | 50.200 | 50.200 | 8,247,765 |
| 2026-09-30 | 54.380 | 56.660 | 53.120 | 54.000 | 54.000 | 8,457,545 |
| 2026-09-29 | 56.000 | 56.350 | 54.350 | 55.210 | 55.210 | 9,357,100 |
| 2026-09-28 | 52.970 | 58.500 | 52.970 | 57.310 | 57.110 | 12,934,025 |
| 2026-09-24 | 52.850 | 55.530 | 52.680 | 54.380 | 54.190 | 8,489,235 |
| 2026-09-23 | 53.340 | 53.650 | 52.900 | 53.060 | 52.875 | 2,596,902 |
Page 1 of 1 · 17 trading days
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.