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
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
2026-09-22	53.800	53.930	52.910	53.160	52.975	3,498,890
2026-09-21	53.300	54.380	53.200	53.500	53.313	3,819,044
2026-09-18	53.200	53.800	52.810	53.450	53.264	4,199,811
2026-09-17	52.550	53.590	52.150	52.950	52.765	4,774,544
2026-09-16	52.090	53.080	51.400	52.490	52.307	3,095,557
2026-09-15	52.080	52.970	51.810	52.100	51.918	2,221,434
2026-09-14	52.570	53.270	52.170	52.330	52.147	2,549,317
2026-09-11	53.190	53.300	51.920	52.670	52.486	3,646,993
2026-09-10	54.380	54.500	53.380	53.530	53.343	3,492,699
2026-09-09	55.400	55.730	54.500	54.730	54.539	3,455,382
2026-09-08	55.690	56.120	55.270	55.410	55.217	3,313,417
2026-09-07	54.310	56.490	54.310	55.790	55.595	4,766,597
2026-09-04	56.500	56.900	54.410	54.860	54.669	5,456,964
2026-09-03	55.810	56.880	55.650	55.950	55.755	4,884,820
2026-09-02	55.070	55.890	55.000	55.290	55.097	4,286,551
2026-09-01	56.420	57.850	55.850	56.590	56.393	6,941,141
2026-08-31	54.940	56.430	54.660	56.420	56.223	4,358,999
2026-08-28	56.100	56.770	55.500	55.500	55.306	5,192,638
2026-08-27	55.110	56.580	55.010	56.420	56.223	5,610,944
2026-08-26	55.380	56.180	54.770	55.370	55.177	4,661,483
2026-08-25	55.070	56.200	55.060	55.900	55.705	5,479,302
2026-08-24	56.550	56.990	54.550	55.320	55.127	7,213,725
2026-08-21	56.490	59.300	55.550	57.630	57.429	7,757,765
2026-08-20	60.560	61.560	57.000	57.050	56.851	11,907,551
2026-08-19	69.300	69.880	60.210	60.560	60.349	17,893,885
2026-08-18	66.810	72.170	66.330	72.150	71.898	22,153,404
2026-08-17	64.900	67.060	64.780	66.800	66.567	8,474,414
2026-08-14	64.850	65.410	64.180	65.250	65.022	6,497,937
2026-08-13	66.520	67.330	65.080	65.220	64.992	9,561,303
2026-08-12	67.510	68.300	66.410	66.780	66.547	11,242,142
2026-08-11	65.010	70.200	64.250	68.660	68.420	16,888,160
2026-08-10	68.600	68.600	65.310	65.410	65.182	12,626,454
2026-08-07	69.170	70.220	65.000	68.790	68.550	17,137,000
2026-08-06	67.720	71.800	67.010	68.460	68.221	15,216,412
2026-08-05	65.160	72.940	64.210	69.940	69.696	19,173,150
2026-08-04	64.060	67.000	63.000	66.370	66.138	14,910,827
2026-08-03	63.730	67.500	62.900	64.960	64.733	15,822,356
2026-07-31	61.000	65.030	60.000	64.380	64.155	19,972,705
2026-07-30	57.080	58.490	56.400	57.350	57.150	7,305,900
2026-07-29	56.230	58.280	55.710	57.370	57.170	8,056,013
2026-07-28	55.490	57.270	54.510	56.200	56.004	6,370,970
2026-07-27	53.410	56.190	53.000	56.010	55.815	6,373,167
2026-07-24	54.750	54.950	53.130	53.130	52.945	4,741,233

Page 1 of 21 · 1,212 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.