Luoyang Xinqianglian Slewing Bearin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	40.300	40.680	39.660	39.900	39.193	2,996,947
2023-05-04	40.050	41.690	40.050	40.610	39.890	4,129,804
2023-04-28	41.500	41.780	40.660	40.770	40.048	3,591,073
2023-04-27	41.470	41.780	40.740	41.500	40.765	4,746,072
2023-04-26	38.090	42.000	37.580	41.310	40.578	9,611,145
2023-04-25	41.270	41.900	39.220	39.820	39.114	5,626,241
2023-04-24	41.030	41.980	40.930	41.250	40.519	4,471,729
2023-04-21	43.100	43.760	41.650	41.650	40.912	5,117,111
2023-04-20	44.160	44.240	42.680	43.140	42.376	4,733,011
2023-04-19	44.550	44.880	43.550	44.140	43.358	6,179,843
2023-04-18	45.220	45.710	44.570	44.760	43.967	5,363,869
2023-04-17	43.600	45.750	43.600	45.210	44.409	9,232,186
2023-04-14	44.140	44.280	43.590	43.590	42.818	5,519,401
2023-04-13	45.290	45.630	44.300	44.300	43.515	5,125,370
2023-04-12	45.520	45.900	44.640	44.890	44.095	4,179,844
2023-04-11	45.840	46.120	45.400	45.490	44.684	4,080,223
2023-04-10	46.000	46.460	45.400	45.990	45.175	4,664,278
2023-04-07	45.340	47.100	45.340	46.060	45.244	6,070,746
2023-04-06	45.010	45.700	44.440	45.490	44.684	5,756,875
2023-04-04	45.800	45.800	45.160	45.420	44.615	5,658,982
2023-04-03	45.300	46.700	45.110	46.020	45.205	8,652,900
2023-03-31	49.000	49.000	45.410	45.500	44.694	17,831,634
2023-03-30	49.820	50.580	48.910	50.000	49.114	4,970,834
2023-03-29	49.900	50.620	49.580	49.780	48.898	4,466,048
2023-03-28	50.950	51.110	49.810	49.900	49.016	6,075,227
2023-03-27	49.080	51.340	49.000	51.250	50.342	10,758,504
2023-03-24	48.880	49.850	47.680	49.310	48.436	7,758,569
2023-03-23	48.880	49.160	48.250	48.700	47.837	4,154,010
2023-03-22	49.270	49.750	48.750	49.000	48.132	4,403,278
2023-03-21	48.710	49.320	48.190	49.270	48.397	4,756,467
2023-03-20	48.180	48.990	47.340	48.780	47.916	5,445,225
2023-03-17	48.470	48.720	47.880	48.180	47.326	4,094,218
2023-03-16	48.810	48.880	47.850	48.000	47.149	4,967,087
2023-03-15	49.440	49.990	48.860	49.040	48.171	4,771,304
2023-03-14	49.200	49.580	47.600	49.040	48.171	7,498,599
2023-03-13	49.700	50.290	48.730	49.330	48.456	5,935,301
2023-03-10	50.760	51.080	49.560	50.050	49.163	7,083,269
2023-03-09	52.540	52.680	51.110	51.300	50.391	4,750,850
2023-03-08	52.400	53.150	52.120	52.290	51.363	3,298,351
2023-03-07	54.390	54.400	52.500	52.630	51.697	4,200,634
2023-03-06	53.400	54.200	52.660	54.000	53.043	4,498,813
2023-03-03	53.120	54.110	53.120	53.420	52.473	3,524,804
2023-03-02	55.070	55.400	53.170	53.360	52.414	7,865,663
2023-03-01	55.900	55.950	54.690	55.070	54.094	5,111,099
2023-02-28	55.740	56.720	55.070	55.880	54.890	4,894,914
2023-02-27	56.910	58.250	55.530	55.710	54.723	8,360,483
2023-02-24	57.210	58.480	56.880	57.350	56.334	5,870,473
2023-02-23	57.040	57.470	56.610	57.210	56.196	3,895,921
2023-02-22	56.300	57.980	56.200	57.150	56.137	5,307,067
2023-02-21	56.290	57.240	56.100	56.680	55.676	5,583,152
2023-02-20	55.400	56.990	55.400	56.300	55.302	4,732,956
2023-02-17	56.690	57.110	55.660	55.720	54.733	4,575,484
2023-02-16	58.180	58.810	56.170	56.690	55.685	6,285,951
2023-02-15	59.350	59.870	58.300	58.380	57.345	4,399,554
2023-02-14	59.350	59.940	58.850	59.350	58.298	4,095,279
2023-02-13	60.300	61.080	59.030	59.340	58.288	6,995,712
2023-02-10	61.540	62.000	59.500	60.280	59.212	5,913,337
2023-02-09	60.000	62.800	59.350	61.630	60.538	7,523,837
2023-02-08	61.280	61.680	60.120	60.180	59.114	4,194,262
2023-02-07	60.940	62.290	60.690	61.560	60.469	4,635,577

← NewerPage 15 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.