Luoyang Xinqianglian Slewing Bearin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18.820 | 19.060 | 17.850 | 18.290 | 18.104 | 30,342,812 |
| 2024-07-26 | 17.770 | 20.440 | 17.620 | 18.900 | 18.708 | 40,490,210 |
| 2024-07-25 | 17.150 | 18.850 | 17.120 | 17.620 | 17.441 | 35,926,238 |
| 2024-07-24 | 14.900 | 18.060 | 14.860 | 18.060 | 17.877 | 40,171,909 |
| 2024-07-23 | 14.520 | 15.970 | 14.410 | 15.050 | 14.897 | 19,067,346 |
| 2024-07-22 | 14.330 | 14.960 | 14.280 | 14.610 | 14.462 | 8,661,878 |
| 2024-07-19 | 14.170 | 14.460 | 14.030 | 14.320 | 14.175 | 4,429,792 |
| 2024-07-18 | 14.040 | 14.260 | 13.850 | 14.230 | 14.085 | 4,009,980 |
| 2024-07-17 | 14.200 | 14.320 | 14.000 | 14.130 | 13.987 | 3,355,300 |
| 2024-07-16 | 14.130 | 14.230 | 13.970 | 14.160 | 14.016 | 3,120,481 |
| 2024-07-15 | 14.510 | 14.550 | 14.020 | 14.130 | 13.987 | 4,359,675 |
| 2024-07-12 | 14.810 | 14.900 | 14.500 | 14.580 | 14.432 | 5,268,840 |
| 2024-07-11 | 14.200 | 15.000 | 14.200 | 14.820 | 14.669 | 9,314,134 |
| 2024-07-10 | 14.060 | 14.300 | 13.810 | 13.820 | 13.680 | 4,459,100 |
| 2024-07-09 | 13.940 | 14.210 | 13.680 | 14.060 | 13.917 | 4,656,566 |
| 2024-07-08 | 14.500 | 14.560 | 13.950 | 13.990 | 13.848 | 5,415,720 |
| 2024-07-05 | 14.450 | 14.660 | 14.300 | 14.590 | 14.442 | 3,320,530 |
| 2024-07-04 | 15.010 | 15.080 | 14.480 | 14.530 | 14.382 | 3,763,430 |
| 2024-07-03 | 15.100 | 15.280 | 14.900 | 14.990 | 14.838 | 4,052,208 |
| 2024-07-02 | 15.440 | 15.550 | 15.000 | 15.090 | 14.937 | 4,882,897 |
| 2024-07-01 | 14.980 | 15.570 | 14.620 | 15.450 | 15.293 | 7,662,213 |
| 2024-06-28 | 15.120 | 15.490 | 14.960 | 15.020 | 14.867 | 5,514,047 |
| 2024-06-27 | 15.570 | 15.650 | 15.070 | 15.100 | 14.947 | 7,229,728 |
| 2024-06-26 | 14.680 | 15.950 | 14.460 | 15.760 | 15.600 | 10,938,783 |
| 2024-06-25 | 14.780 | 14.960 | 14.600 | 14.680 | 14.531 | 5,743,005 |
| 2024-06-24 | 15.180 | 15.280 | 14.670 | 14.730 | 14.580 | 8,420,585 |
| 2024-06-21 | 15.520 | 15.720 | 15.260 | 15.280 | 15.125 | 5,668,917 |
| 2024-06-20 | 16.480 | 16.540 | 15.440 | 15.540 | 15.382 | 9,957,390 |
| 2024-06-19 | 17.120 | 17.170 | 16.480 | 16.480 | 16.313 | 5,355,439 |
| 2024-06-18 | 17.020 | 17.200 | 16.950 | 17.140 | 16.966 | 3,862,447 |
| 2024-06-17 | 17.100 | 17.300 | 16.930 | 17.010 | 16.837 | 5,030,495 |
| 2024-06-14 | 17.290 | 17.480 | 17.010 | 17.180 | 17.006 | 5,869,729 |
| 2024-06-13 | 17.480 | 17.630 | 17.200 | 17.320 | 17.144 | 4,979,578 |
| 2024-06-12 | 17.630 | 17.710 | 17.350 | 17.480 | 17.302 | 3,823,182 |
| 2024-06-11 | 16.900 | 17.660 | 16.560 | 17.660 | 17.481 | 8,150,589 |
| 2024-06-07 | 17.080 | 17.170 | 16.610 | 16.890 | 16.718 | 4,954,737 |
| 2024-06-06 | 17.750 | 17.880 | 16.790 | 16.880 | 16.709 | 7,489,957 |
| 2024-06-05 | 18.270 | 18.360 | 17.720 | 17.740 | 17.560 | 5,003,650 |
| 2024-06-04 | 18.420 | 18.430 | 17.820 | 18.280 | 18.094 | 6,920,618 |
| 2024-06-03 | 19.150 | 19.150 | 18.240 | 18.420 | 18.233 | 7,578,144 |
| 2024-05-31 | 19.400 | 19.690 | 19.130 | 19.150 | 18.956 | 5,483,535 |
| 2024-05-30 | 19.590 | 19.800 | 19.310 | 19.430 | 19.233 | 4,912,246 |
| 2024-05-29 | 19.660 | 20.200 | 19.330 | 19.550 | 19.351 | 7,418,683 |
| 2024-05-28 | 19.520 | 20.200 | 19.520 | 19.770 | 19.569 | 7,009,157 |
| 2024-05-27 | 19.410 | 19.720 | 18.970 | 19.690 | 19.490 | 5,320,930 |
| 2024-05-24 | 19.500 | 19.780 | 19.360 | 19.510 | 19.312 | 5,217,724 |
| 2024-05-23 | 20.250 | 20.270 | 19.510 | 19.580 | 19.381 | 6,549,338 |
| 2024-05-22 | 19.450 | 20.480 | 19.400 | 20.250 | 20.044 | 11,265,840 |
| 2024-05-21 | 19.590 | 19.740 | 19.280 | 19.400 | 19.203 | 3,569,859 |
| 2024-05-20 | 19.770 | 20.290 | 19.650 | 19.750 | 19.446 | 5,444,500 |
| 2024-05-17 | 19.550 | 19.740 | 19.260 | 19.730 | 19.427 | 5,077,678 |
| 2024-05-16 | 19.810 | 20.000 | 19.480 | 19.610 | 19.309 | 5,555,583 |
| 2024-05-15 | 20.000 | 20.150 | 19.710 | 19.910 | 19.604 | 3,975,738 |
| 2024-05-14 | 20.230 | 20.460 | 19.910 | 19.930 | 19.624 | 5,027,403 |
| 2024-05-13 | 20.480 | 20.640 | 20.110 | 20.190 | 19.880 | 6,233,502 |
| 2024-05-10 | 21.140 | 21.200 | 20.600 | 20.750 | 20.431 | 5,821,268 |
| 2024-05-09 | 20.440 | 21.180 | 20.330 | 21.140 | 20.815 | 9,552,676 |
| 2024-05-08 | 21.370 | 21.420 | 20.270 | 20.320 | 20.008 | 9,436,619 |
| 2024-05-07 | 21.090 | 21.290 | 20.800 | 21.280 | 20.953 | 5,661,502 |
| 2024-05-06 | 20.550 | 21.150 | 20.520 | 21.080 | 20.756 | 7,399,721 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.2950 CNY |
| 2025-05-23 | 0.0920 CNY |
| 2024-05-21 | 0.1040 CNY |
| 2023-05-11 | 0.0960 CNY |
| 2022-05-23 | 0.4522 CNY |
| 2021-05-07 | 0.4100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.