Luoyang Xinqianglian Slewing Bearin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	36.900	38.300	36.280	37.050	36.481	12,025,120
2023-10-31	37.050	37.250	36.500	36.960	36.392	7,135,936
2023-10-30	36.980	37.890	36.820	37.200	36.628	11,063,434
2023-10-27	35.800	38.400	35.600	37.570	36.993	22,629,119
2023-10-26	35.220	35.260	33.860	35.000	34.462	8,479,237
2023-10-25	36.030	37.210	35.020	35.070	34.531	13,322,876
2023-10-24	36.100	36.230	34.760	36.000	35.447	14,039,672
2023-10-23	34.500	36.200	34.040	36.200	35.644	20,218,673
2023-10-20	31.950	34.520	31.890	34.490	33.960	15,981,263
2023-10-19	32.710	33.070	32.090	32.210	31.715	6,096,123
2023-10-18	33.430	33.500	32.510	32.820	32.316	10,326,944
2023-10-17	32.150	34.950	32.020	33.980	33.458	15,781,785
2023-10-16	31.310	32.590	31.310	32.210	31.715	8,782,435
2023-10-13	31.110	31.580	30.890	31.520	31.036	4,890,575
2023-10-12	30.980	31.670	30.520	31.330	30.848	5,971,895
2023-10-11	30.720	30.900	30.340	30.560	30.090	4,266,357
2023-10-10	31.100	31.180	30.500	30.660	30.189	3,809,609
2023-10-09	30.940	31.050	30.410	30.830	30.356	4,410,901
2023-09-28	30.750	31.660	30.730	31.010	30.533	7,026,000
2023-09-27	29.100	32.100	29.100	30.910	30.435	12,589,961
2023-09-26	29.830	30.350	28.770	29.270	28.820	5,631,022
2023-09-25	30.090	30.120	29.270	29.570	29.116	4,047,079
2023-09-22	30.020	30.310	29.720	30.040	29.578	4,294,544
2023-09-21	30.510	30.680	30.000	30.070	29.608	3,441,252
2023-09-20	30.910	30.950	30.520	30.550	30.080	2,468,207
2023-09-19	31.420	31.680	30.800	30.900	30.425	3,170,400
2023-09-18	31.050	32.100	30.500	31.490	31.006	6,095,954
2023-09-15	30.620	31.730	30.610	31.220	30.740	4,425,677
2023-09-14	30.790	30.910	30.520	30.640	30.169	2,728,567
2023-09-13	31.220	31.370	30.570	30.940	30.464	3,681,010
2023-09-12	31.100	31.480	30.930	31.340	30.858	3,176,680
2023-09-11	30.920	31.450	30.720	31.020	30.543	4,091,939
2023-09-08	31.000	31.300	30.880	30.960	30.484	2,476,481
2023-09-07	31.810	31.990	30.970	31.000	30.524	4,656,964
2023-09-06	31.500	31.960	31.190	31.810	31.321	3,804,543
2023-09-05	30.840	31.570	30.750	31.500	31.016	4,943,474
2023-09-04	30.190	30.910	29.900	30.850	30.376	4,231,118
2023-09-01	30.150	30.300	29.850	30.100	29.637	2,019,072
2023-08-31	30.140	30.200	29.690	30.010	29.549	3,252,837
2023-08-30	29.750	30.350	29.660	30.110	29.647	4,840,984
2023-08-29	28.370	29.830	28.300	29.810	29.352	7,447,679
2023-08-28	29.500	29.680	28.100	28.170	27.737	5,460,346
2023-08-25	28.560	28.780	27.860	28.030	27.599	3,620,455
2023-08-24	28.430	29.090	28.160	28.570	28.131	4,829,848
2023-08-23	29.490	29.500	28.280	28.320	27.885	4,775,356
2023-08-22	29.960	30.340	28.930	29.560	29.106	5,340,051
2023-08-21	30.430	30.690	29.920	29.940	29.480	3,028,637
2023-08-18	31.270	31.460	30.370	30.440	29.972	2,618,725
2023-08-17	30.950	31.450	30.560	31.210	30.730	2,720,630
2023-08-16	31.500	31.850	30.970	30.970	30.494	2,281,020
2023-08-15	32.190	32.350	31.250	31.590	31.104	3,248,490
2023-08-14	32.290	32.550	31.760	32.190	31.695	3,379,757
2023-08-11	33.220	33.420	32.600	32.610	32.109	2,483,010
2023-08-10	33.170	33.750	33.170	33.270	32.759	1,885,244
2023-08-09	33.070	33.640	32.880	33.170	32.660	2,082,930
2023-08-08	34.000	34.300	33.000	33.100	32.591	4,140,529
2023-08-07	33.890	34.090	33.640	33.920	33.399	2,049,581
2023-08-04	34.200	34.580	33.830	33.870	33.349	2,991,068
2023-08-03	33.280	34.380	33.230	34.110	33.586	4,258,759
2023-08-02	33.770	33.980	33.360	33.470	32.956	2,292,049

← NewerPage 13 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.