Luoyang Xinqianglian Slewing Bearin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	33.590	34.100	33.470	33.800	33.280	2,882,553
2023-07-31	32.980	34.090	32.900	33.760	33.241	5,292,432
2023-07-28	32.410	33.140	32.200	33.010	32.503	5,312,972
2023-07-27	33.340	34.020	32.670	32.710	32.207	6,178,125
2023-07-26	33.900	34.180	33.280	33.330	32.818	4,156,412
2023-07-25	33.770	34.600	33.620	34.110	33.586	4,449,276
2023-07-24	33.890	33.930	33.160	33.220	32.709	3,686,974
2023-07-21	34.200	34.560	33.860	33.920	33.399	3,159,779
2023-07-20	34.590	34.980	34.110	34.240	33.714	3,485,848
2023-07-19	35.060	35.110	34.200	34.450	33.921	3,160,342
2023-07-18	35.560	35.580	34.500	34.960	34.423	4,892,828
2023-07-17	35.710	35.730	35.110	35.290	34.748	3,732,589
2023-07-14	37.430	37.630	35.870	35.870	35.319	7,065,977
2023-07-13	36.370	38.180	36.370	37.440	36.865	7,161,902
2023-07-12	36.850	36.890	35.620	36.110	35.555	5,377,720
2023-07-11	36.980	37.000	36.400	36.700	36.136	3,656,250
2023-07-10	36.350	37.750	36.170	37.080	36.510	5,787,564
2023-07-07	37.180	37.380	36.380	36.400	35.841	4,134,915
2023-07-06	38.280	38.460	37.250	37.390	36.815	4,956,137
2023-07-05	39.250	39.820	38.020	38.160	37.573	5,881,613
2023-07-04	39.570	40.400	39.220	39.390	38.785	6,854,146
2023-07-03	37.350	40.460	37.000	39.970	39.356	13,789,547
2023-06-30	37.020	37.830	36.410	37.380	36.805	5,494,223
2023-06-29	36.950	38.100	36.670	37.060	36.490	6,074,608
2023-06-28	36.750	37.080	36.100	36.400	35.841	3,775,385
2023-06-27	37.000	38.100	36.420	36.830	36.264	5,276,183
2023-06-26	37.010	37.970	36.430	36.850	36.284	4,926,306
2023-06-21	38.210	38.760	37.300	37.310	36.737	4,145,712
2023-06-20	38.500	39.140	38.080	38.100	37.514	4,437,331
2023-06-19	37.890	38.700	37.750	38.380	37.790	5,813,788
2023-06-16	37.470	38.120	36.870	38.000	37.416	8,009,685
2023-06-15	34.540	37.450	34.450	37.450	36.874	12,807,340
2023-06-14	35.700	35.990	34.600	34.630	34.098	5,202,190
2023-06-13	35.920	36.660	35.530	35.610	35.063	4,373,035
2023-06-12	35.950	36.300	35.260	36.090	35.535	4,443,810
2023-06-09	35.310	36.500	35.270	36.080	35.525	6,029,477
2023-06-08	36.190	37.870	35.610	35.770	35.220	7,178,273
2023-06-07	37.310	37.490	35.840	36.030	35.476	6,029,315
2023-06-06	38.680	38.680	37.100	37.200	36.628	5,928,082
2023-06-05	40.000	40.000	38.450	38.520	37.928	6,633,430
2023-06-02	38.020	41.650	38.010	40.090	39.474	12,141,136
2023-06-01	36.690	38.950	36.690	38.230	37.642	7,818,216
2023-05-31	37.850	38.400	36.510	36.510	35.949	6,595,389
2023-05-30	37.900	38.600	37.280	38.050	37.465	4,567,891
2023-05-29	39.420	39.540	38.030	38.190	37.603	5,101,756
2023-05-26	41.200	41.330	38.880	39.420	38.814	7,361,215
2023-05-25	39.400	41.440	39.400	40.840	40.212	7,742,581
2023-05-24	39.560	40.260	38.910	39.590	38.981	5,589,522
2023-05-23	40.590	40.890	39.930	40.250	39.631	3,541,674
2023-05-22	39.970	40.960	39.800	40.580	39.956	3,750,229
2023-05-19	39.820	40.370	39.510	40.050	39.434	2,630,530
2023-05-18	41.120	41.340	39.800	39.990	39.375	6,047,270
2023-05-17	40.200	41.490	40.080	41.230	40.596	6,716,852
2023-05-16	40.000	41.670	39.530	40.310	39.690	7,904,092
2023-05-15	38.960	40.270	38.950	39.850	39.237	4,444,200
2023-05-12	40.620	41.080	39.090	39.090	38.489	5,305,743
2023-05-11	40.220	40.880	39.850	40.620	39.996	4,042,217
2023-05-10	39.040	40.990	38.800	40.230	39.517	6,009,761
2023-05-09	40.000	40.560	39.130	39.180	38.486	3,301,502
2023-05-08	39.980	41.200	39.900	40.150	39.439	4,462,350

← NewerPage 14 of 21 · 1,219 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.