Luoyang Xinqianglian Slewing Bearin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	61.400	61.880	60.060	60.650	59.575	5,525,860
2023-02-03	62.160	62.700	60.890	61.660	60.567	5,174,954
2023-02-02	62.400	63.090	62.130	62.530	61.422	4,927,969
2023-02-01	63.230	64.430	61.780	62.530	61.422	8,087,716
2023-01-31	62.540	64.150	62.120	63.530	62.404	6,927,589
2023-01-30	61.390	63.670	60.900	62.900	61.785	9,481,102
2023-01-20	59.540	60.390	59.350	60.040	58.976	4,675,189
2023-01-19	59.000	59.520	58.430	59.210	58.161	5,499,835
2023-01-18	59.080	59.800	59.000	59.210	58.161	4,097,550
2023-01-17	60.200	60.660	59.180	59.290	58.239	5,740,423
2023-01-16	57.570	60.850	57.220	60.090	59.025	10,141,458
2023-01-13	59.020	59.240	57.110	57.700	56.678	8,037,864
2023-01-12	59.500	61.990	58.380	58.720	57.679	12,933,823
2023-01-11	58.190	61.420	58.010	59.990	58.927	16,285,072
2023-01-10	56.880	59.780	56.400	59.320	58.269	18,420,630
2023-01-09	53.280	53.280	53.280	53.280	52.336	0
2023-01-06	53.280	53.280	53.280	53.280	52.336	0
2023-01-05	53.280	53.280	53.280	53.280	52.336	0
2023-01-04	53.280	53.280	53.280	53.280	52.336	0
2023-01-03	53.280	53.280	53.280	53.280	52.336	0
2022-12-30	53.280	53.280	53.280	53.280	52.336	0
2022-12-29	54.740	55.400	53.190	53.280	52.336	7,571,791
2022-12-28	55.190	55.850	54.300	54.980	54.006	6,026,907
2022-12-27	55.010	56.380	54.420	55.310	54.330	6,151,369
2022-12-26	52.210	55.260	52.210	54.940	53.966	7,375,583
2022-12-23	52.590	53.630	51.850	52.180	51.255	5,771,738
2022-12-22	55.680	55.970	53.250	53.250	52.306	7,660,854
2022-12-21	56.900	57.770	55.410	56.050	55.057	4,988,124
2022-12-20	57.000	58.650	56.510	57.380	56.363	4,603,128
2022-12-19	58.100	59.200	57.060	57.280	56.265	4,316,319
2022-12-16	59.620	60.210	57.760	58.200	57.169	4,849,117
2022-12-15	59.220	60.210	58.610	59.980	58.917	4,670,173
2022-12-14	60.020	60.560	59.100	59.530	58.475	4,479,423
2022-12-13	60.420	61.880	60.000	60.480	59.408	6,012,217
2022-12-12	60.150	61.260	59.310	60.690	59.615	6,343,755
2022-12-09	59.990	60.850	59.250	60.420	59.349	8,842,463
2022-12-08	60.280	61.200	59.320	60.090	59.025	7,258,770
2022-12-07	61.270	62.060	60.020	60.590	59.516	7,403,853
2022-12-06	60.700	62.410	60.000	61.330	60.243	6,292,902
2022-12-05	64.170	64.300	59.410	61.160	60.076	14,123,996
2022-12-02	64.660	65.520	63.900	64.130	62.994	6,584,200
2022-12-01	65.000	67.140	64.710	64.920	63.770	8,236,212
2022-11-30	65.600	66.150	63.680	65.300	64.143	5,909,295
2022-11-29	67.000	67.340	65.040	65.880	64.713	5,384,829
2022-11-28	63.620	67.560	63.020	67.080	65.891	5,156,437
2022-11-25	68.120	68.630	65.600	66.020	64.850	5,311,441
2022-11-24	69.800	70.430	68.380	68.690	67.473	5,663,425
2022-11-23	67.000	70.000	66.500	69.790	68.553	9,013,477
2022-11-22	67.300	68.360	66.260	66.680	65.498	6,421,323
2022-11-21	65.780	67.640	64.610	67.640	66.441	7,622,514
2022-11-18	65.000	66.670	64.200	65.200	64.045	6,088,713
2022-11-17	64.900	65.380	63.910	65.260	64.104	5,547,322
2022-11-16	67.130	67.750	64.850	64.950	63.799	6,905,034
2022-11-15	65.580	67.800	64.900	67.530	66.333	8,234,656
2022-11-14	69.480	69.740	64.730	65.960	64.791	12,476,046
2022-11-11	72.100	72.300	69.220	69.510	68.278	6,249,765
2022-11-10	69.710	70.790	69.330	70.230	68.986	5,363,468
2022-11-09	71.910	72.000	69.680	70.030	68.789	7,878,917
2022-11-08	70.010	73.300	69.600	71.980	70.704	9,082,184
2022-11-07	73.400	74.660	69.600	69.830	68.593	13,477,420

← NewerPage 16 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.