Luoyang Xinqianglian Slewing Bearin historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	26.030	26.600	25.600	26.530	26.122	3,859,819
2024-01-24	26.200	26.770	25.330	26.020	25.620	3,654,458
2024-01-23	25.390	26.290	25.210	26.040	25.640	4,169,320
2024-01-22	27.660	27.660	25.500	25.630	25.236	4,962,484
2024-01-19	28.100	28.570	27.600	27.600	27.176	2,715,816
2024-01-18	27.910	28.310	27.300	28.100	27.668	4,053,947
2024-01-17	29.470	29.470	28.120	28.120	27.688	3,572,866
2024-01-16	29.360	29.960	28.920	29.440	28.988	3,494,826
2024-01-15	29.720	30.020	29.130	29.380	28.928	3,454,533
2024-01-12	30.240	30.830	30.000	30.020	29.559	5,342,007
2024-01-11	28.990	30.300	28.660	30.100	29.637	6,250,525
2024-01-10	28.800	29.540	28.380	28.930	28.485	3,378,035
2024-01-09	28.760	29.760	28.370	28.960	28.515	4,649,635
2024-01-08	29.190	29.640	28.520	28.520	28.082	3,603,526
2024-01-05	30.210	30.470	29.030	29.160	28.712	3,952,741
2024-01-04	30.990	30.990	29.990	30.150	29.687	3,634,413
2024-01-03	31.130	31.450	30.650	30.930	30.455	3,389,525
2024-01-02	31.910	31.970	31.100	31.120	30.642	4,455,413
2023-12-29	31.670	32.300	31.600	31.830	31.341	6,969,436
2023-12-28	29.770	31.980	29.540	31.350	30.868	9,843,814
2023-12-27	29.630	29.810	29.030	29.790	29.332	3,445,674
2023-12-26	30.020	30.020	29.220	29.690	29.234	3,989,048
2023-12-25	29.310	30.630	29.210	30.100	29.637	6,151,598
2023-12-22	29.010	29.770	28.640	29.300	28.850	5,238,246
2023-12-21	28.400	29.260	28.070	29.110	28.663	4,086,945
2023-12-20	28.580	29.000	28.510	28.590	28.151	3,437,776
2023-12-19	28.380	28.820	28.240	28.590	28.151	2,873,363
2023-12-18	29.310	29.330	28.270	28.380	27.944	4,458,922
2023-12-15	29.610	29.920	29.090	29.300	28.850	3,479,662
2023-12-14	30.180	30.380	29.550	29.600	29.145	2,900,783
2023-12-13	30.340	30.450	29.900	29.980	29.519	2,410,717
2023-12-12	30.540	30.540	30.150	30.460	29.992	2,892,455
2023-12-11	29.800	30.460	29.260	30.410	29.943	4,761,998
2023-12-08	30.990	31.150	29.450	30.150	29.687	9,271,966
2023-12-07	31.200	31.200	30.550	30.550	30.080	5,802,903
2023-12-06	33.300	33.700	31.010	31.140	30.661	9,437,160
2023-12-05	33.160	33.980	33.100	33.490	32.975	4,503,358
2023-12-04	33.330	33.740	33.190	33.450	32.936	2,905,667
2023-12-01	32.900	33.310	32.640	33.150	32.640	2,419,240
2023-11-30	33.300	33.560	32.720	32.870	32.365	3,219,844
2023-11-29	33.750	33.850	33.350	33.440	32.926	2,695,182
2023-11-28	33.100	33.760	32.850	33.760	33.241	3,566,084
2023-11-27	32.890	33.580	32.890	33.100	32.591	2,880,492
2023-11-24	33.740	33.740	33.160	33.260	32.749	2,380,325
2023-11-23	33.510	33.850	33.450	33.690	33.172	2,516,610
2023-11-22	34.520	34.660	33.550	33.590	33.074	5,571,992
2023-11-21	34.890	35.450	34.550	34.710	34.177	4,818,443
2023-11-20	35.160	35.200	34.500	34.890	34.354	4,894,845
2023-11-17	34.810	35.330	34.450	35.190	34.649	4,504,626
2023-11-16	36.430	36.650	34.920	35.200	34.659	8,386,072
2023-11-15	35.680	36.750	35.480	36.750	36.185	10,426,347
2023-11-14	35.320	35.480	34.900	35.240	34.698	3,279,646
2023-11-13	35.210	35.340	34.700	35.330	34.787	4,051,308
2023-11-10	35.800	35.830	34.910	35.000	34.462	5,604,411
2023-11-09	35.750	36.230	35.510	35.880	35.329	5,199,222
2023-11-08	36.170	36.670	35.510	35.900	35.348	7,056,327
2023-11-07	36.020	36.590	35.800	36.220	35.663	6,145,108
2023-11-06	35.800	36.760	35.680	36.200	35.644	8,296,675
2023-11-03	36.350	37.480	35.620	35.810	35.260	10,819,938
2023-11-02	37.300	37.400	36.520	36.690	36.126	6,323,738

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.