Luoyang Xinqianglian Slewing Bearin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	73.400	74.660	69.600	69.830	68.593	13,477,420
2022-11-04	72.720	75.230	71.950	74.200	72.885	9,161,630
2022-11-03	71.670	74.270	71.150	72.720	71.431	6,993,221
2022-11-02	70.000	74.290	69.510	72.720	71.431	8,877,561
2022-11-01	69.720	71.500	68.910	71.440	70.174	9,377,226
2022-10-31	71.500	74.400	68.380	69.820	68.583	16,713,274
2022-10-28	74.300	77.750	74.230	75.000	73.671	11,374,506
2022-10-27	80.000	80.000	73.930	76.550	75.194	24,609,357
2022-10-26	81.000	85.000	80.560	80.560	79.132	15,825,800
2022-10-25	101.19	103.66	99.630	100.70	98.916	5,448,468
2022-10-24	103.10	105.18	101.53	102.66	100.84	6,417,508
2022-10-21	96.860	104.00	96.860	102.73	100.91	7,787,297
2022-10-20	97.370	98.340	94.510	95.570	93.876	4,978,477
2022-10-19	99.990	101.98	97.500	98.000	96.263	5,873,208
2022-10-18	100.00	105.51	98.000	101.79	99.986	6,708,781
2022-10-17	98.330	100.98	96.460	98.720	96.971	4,896,551
2022-10-14	99.000	101.00	96.360	99.620	97.855	6,611,429
2022-10-13	93.250	99.110	92.200	96.800	95.085	7,792,726
2022-10-12	82.000	93.980	82.000	93.950	92.285	8,708,386
2022-10-11	81.090	84.050	80.340	82.860	81.392	3,120,095
2022-10-10	88.100	88.150	80.680	82.200	80.743	5,684,600
2022-09-30	88.110	90.270	86.600	88.100	86.539	6,164,955
2022-09-29	85.500	89.980	81.440	88.500	86.932	7,565,074
2022-09-28	92.000	92.190	83.880	84.260	82.767	9,056,756
2022-09-27	84.950	89.270	84.650	87.540	85.989	7,153,554
2022-09-26	79.600	84.730	78.800	83.500	82.020	5,024,747
2022-09-23	81.880	83.290	78.800	79.600	78.189	3,912,511
2022-09-22	81.030	83.920	79.890	81.880	80.429	3,436,317
2022-09-21	83.680	84.180	81.560	82.150	80.694	3,135,979
2022-09-20	82.930	85.540	81.540	83.680	82.197	5,653,752
2022-09-19	79.140	84.000	77.680	82.000	80.547	6,063,928
2022-09-16	78.310	81.610	77.590	79.100	77.698	4,208,363
2022-09-15	84.460	84.850	77.500	79.400	77.993	5,288,665
2022-09-14	82.580	86.480	82.300	83.330	81.853	3,927,251
2022-09-13	80.880	84.850	79.840	84.390	82.895	5,545,712
2022-09-09	82.230	82.800	80.090	80.330	78.907	3,573,967
2022-09-08	81.850	85.400	81.850	82.570	81.107	5,106,647
2022-09-07	77.740	85.400	77.740	82.580	81.117	8,882,758
2022-09-06	73.500	77.000	70.760	76.320	74.968	6,421,754
2022-09-05	72.040	74.750	71.000	73.320	72.021	4,130,887
2022-09-02	72.500	73.200	69.980	71.800	70.528	4,947,802
2022-09-01	74.100	75.210	72.000	72.470	71.186	6,136,000
2022-08-31	78.500	79.500	72.410	73.060	71.765	6,728,754
2022-08-30	82.800	84.190	78.860	79.080	77.679	4,990,032
2022-08-29	80.700	86.170	80.020	83.050	81.578	4,955,161
2022-08-26	80.800	85.500	80.100	82.670	81.205	5,650,671
2022-08-25	83.000	83.780	79.050	80.000	78.582	4,129,360
2022-08-24	87.450	87.450	82.000	82.880	81.411	4,494,951
2022-08-23	89.190	90.590	86.590	87.540	85.989	4,547,478
2022-08-22	87.200	90.800	86.550	90.300	88.700	5,499,112
2022-08-19	94.500	94.890	88.850	88.900	87.325	5,462,854
2022-08-18	91.110	95.860	91.100	94.370	92.698	6,132,460
2022-08-17	90.370	92.490	89.800	91.000	89.387	4,913,120
2022-08-16	87.900	95.000	87.880	91.000	89.387	9,074,914
2022-08-15	85.230	88.000	84.910	86.990	85.448	3,882,978
2022-08-12	88.940	89.470	86.000	86.000	84.476	2,780,434
2022-08-11	90.510	90.900	88.070	88.940	87.364	3,205,929
2022-08-10	90.320	92.700	88.660	89.510	87.924	3,322,267
2022-08-09	86.700	92.880	86.300	91.010	89.397	5,337,197
2022-08-08	86.000	88.220	83.600	87.280	85.733	4,362,880

← NewerPage 17 of 21 · 1,220 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.