Luoyang Xinqianglian Slewing Bearin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 20.960 | 21.070 | 20.150 | 20.230 | 19.919 | 6,718,623 |
| 2024-04-29 | 19.780 | 21.250 | 19.770 | 20.920 | 20.598 | 11,716,633 |
| 2024-04-26 | 19.250 | 20.430 | 18.880 | 19.980 | 19.673 | 16,860,648 |
| 2024-04-25 | 20.130 | 20.630 | 19.910 | 20.280 | 19.968 | 5,826,164 |
| 2024-04-24 | 20.780 | 20.860 | 20.150 | 20.380 | 20.067 | 6,403,679 |
| 2024-04-23 | 21.210 | 21.440 | 20.450 | 20.770 | 20.451 | 4,661,716 |
| 2024-04-22 | 21.230 | 21.650 | 20.700 | 21.130 | 20.805 | 6,349,093 |
| 2024-04-19 | 22.080 | 22.380 | 21.110 | 21.190 | 20.864 | 6,606,500 |
| 2024-04-18 | 22.400 | 22.660 | 21.850 | 22.250 | 21.908 | 5,126,145 |
| 2024-04-17 | 22.190 | 22.540 | 22.000 | 22.450 | 22.105 | 5,336,815 |
| 2024-04-16 | 22.850 | 23.060 | 21.660 | 21.860 | 21.524 | 5,054,900 |
| 2024-04-15 | 23.300 | 24.050 | 22.600 | 22.920 | 22.568 | 5,131,162 |
| 2024-04-12 | 23.630 | 24.220 | 23.160 | 23.200 | 22.843 | 4,145,316 |
| 2024-04-11 | 23.720 | 24.210 | 23.500 | 23.710 | 23.346 | 4,443,208 |
| 2024-04-10 | 24.740 | 24.940 | 23.950 | 24.220 | 23.848 | 4,235,933 |
| 2024-04-09 | 23.790 | 25.100 | 23.740 | 24.730 | 24.350 | 5,651,814 |
| 2024-04-08 | 24.680 | 25.070 | 23.720 | 23.790 | 23.424 | 5,795,979 |
| 2024-04-03 | 25.680 | 26.140 | 25.010 | 25.040 | 24.655 | 7,396,649 |
| 2024-04-02 | 26.630 | 26.890 | 25.710 | 26.050 | 25.650 | 12,142,257 |
| 2024-04-01 | 23.770 | 25.810 | 23.750 | 25.370 | 24.980 | 7,401,806 |
| 2024-03-29 | 23.470 | 23.850 | 23.470 | 23.670 | 23.306 | 1,576,881 |
| 2024-03-28 | 23.300 | 23.900 | 23.000 | 23.520 | 23.159 | 4,007,519 |
| 2024-03-27 | 24.620 | 24.660 | 23.150 | 23.200 | 22.843 | 3,779,816 |
| 2024-03-26 | 24.500 | 24.790 | 24.060 | 24.550 | 24.173 | 4,263,974 |
| 2024-03-25 | 25.090 | 25.090 | 24.150 | 24.200 | 23.828 | 4,352,022 |
| 2024-03-22 | 25.950 | 25.950 | 24.980 | 25.110 | 24.724 | 5,909,255 |
| 2024-03-21 | 26.000 | 26.350 | 25.670 | 26.090 | 25.689 | 6,121,034 |
| 2024-03-20 | 26.180 | 26.350 | 25.710 | 25.930 | 25.531 | 5,565,714 |
| 2024-03-19 | 26.260 | 27.180 | 25.800 | 26.140 | 25.738 | 8,592,293 |
| 2024-03-18 | 25.980 | 26.290 | 25.850 | 26.280 | 25.876 | 5,199,264 |
| 2024-03-15 | 25.430 | 26.120 | 25.290 | 25.770 | 25.374 | 4,651,715 |
| 2024-03-14 | 25.770 | 25.990 | 25.090 | 25.410 | 25.019 | 5,257,367 |
| 2024-03-13 | 25.960 | 26.200 | 25.670 | 25.840 | 25.443 | 5,880,491 |
| 2024-03-12 | 26.200 | 26.500 | 25.850 | 26.030 | 25.630 | 8,480,697 |
| 2024-03-11 | 25.160 | 26.090 | 25.130 | 26.090 | 25.689 | 7,739,694 |
| 2024-03-08 | 24.960 | 25.600 | 24.710 | 25.180 | 24.793 | 5,556,188 |
| 2024-03-07 | 25.400 | 26.250 | 24.960 | 24.960 | 24.576 | 9,068,118 |
| 2024-03-06 | 24.160 | 26.090 | 24.160 | 25.720 | 25.325 | 11,456,484 |
| 2024-03-05 | 24.680 | 24.820 | 24.140 | 24.240 | 23.867 | 4,758,382 |
| 2024-03-04 | 24.980 | 25.310 | 24.560 | 24.810 | 24.429 | 4,066,799 |
| 2024-03-01 | 25.220 | 25.340 | 24.840 | 25.060 | 24.675 | 4,915,178 |
| 2024-02-29 | 23.800 | 25.250 | 23.580 | 25.230 | 24.842 | 8,836,527 |
| 2024-02-28 | 25.160 | 26.180 | 24.260 | 24.300 | 23.927 | 10,202,825 |
| 2024-02-27 | 24.550 | 25.280 | 24.280 | 25.280 | 24.891 | 7,722,377 |
| 2024-02-26 | 24.440 | 25.180 | 24.350 | 24.720 | 24.340 | 9,473,511 |
| 2024-02-23 | 23.520 | 23.790 | 23.220 | 23.780 | 23.415 | 4,082,063 |
| 2024-02-22 | 23.300 | 23.770 | 23.020 | 23.520 | 23.159 | 3,629,180 |
| 2024-02-21 | 22.800 | 24.050 | 22.530 | 23.260 | 22.903 | 6,283,198 |
| 2024-02-20 | 22.800 | 22.980 | 22.350 | 22.890 | 22.538 | 4,605,258 |
| 2024-02-19 | 23.880 | 23.900 | 22.630 | 23.000 | 22.647 | 7,139,214 |
| 2024-02-08 | 22.310 | 23.700 | 22.310 | 23.230 | 22.873 | 9,821,371 |
| 2024-02-07 | 20.570 | 22.490 | 20.560 | 22.230 | 21.888 | 10,992,790 |
| 2024-02-06 | 19.000 | 21.180 | 18.800 | 20.620 | 20.303 | 9,507,727 |
| 2024-02-05 | 20.700 | 20.910 | 18.400 | 19.330 | 19.033 | 10,666,872 |
| 2024-02-02 | 22.020 | 22.360 | 20.050 | 20.800 | 20.480 | 6,934,109 |
| 2024-02-01 | 22.380 | 22.840 | 21.810 | 21.910 | 21.573 | 6,031,175 |
| 2024-01-31 | 24.050 | 24.390 | 22.440 | 22.550 | 22.203 | 6,537,592 |
| 2024-01-30 | 24.810 | 25.090 | 24.210 | 24.260 | 23.887 | 3,016,473 |
| 2024-01-29 | 26.120 | 26.300 | 24.770 | 24.810 | 24.429 | 4,217,331 |
| 2024-01-26 | 26.500 | 26.750 | 26.040 | 26.130 | 25.728 | 3,020,398 |
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.