Luoyang Xinqianglian Slewing Bearin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	90.890	92.280	86.580	88.180	86.617	6,346,499
2022-08-03	90.900	94.510	90.880	90.910	89.299	4,101,471
2022-08-02	94.000	95.000	91.440	92.000	90.370	5,295,141
2022-08-01	96.520	97.760	93.800	95.990	94.289	4,388,919
2022-07-29	92.000	98.480	91.550	96.550	94.839	7,857,806
2022-07-28	95.370	97.490	90.520	92.430	90.792	9,894,017
2022-07-27	89.300	90.870	87.810	90.000	88.405	4,198,697
2022-07-26	89.180	91.500	88.300	88.760	87.187	4,589,679
2022-07-25	93.940	93.940	87.340	89.170	87.590	8,133,505
2022-07-22	99.000	100.87	92.170	94.630	92.953	6,880,205
2022-07-21	99.170	101.88	97.380	98.980	97.226	7,042,960
2022-07-20	92.000	100.36	91.300	99.170	97.413	10,808,313
2022-07-19	97.810	97.830	91.130	93.450	91.794	8,596,739
2022-07-18	98.970	101.50	95.000	99.130	97.373	6,337,306
2022-07-15	97.440	99.870	95.910	97.670	95.939	8,319,189
2022-07-14	99.100	101.75	95.170	97.420	95.694	8,792,123
2022-07-13	94.150	101.98	94.100	99.100	97.344	9,452,776
2022-07-12	90.790	96.800	89.180	94.030	92.364	10,420,791
2022-07-11	90.000	93.200	88.800	91.600	89.977	6,030,881
2022-07-08	91.960	93.140	88.670	90.540	88.936	5,620,237
2022-07-07	89.260	91.760	85.580	90.820	89.211	7,446,023
2022-07-06	88.300	91.870	88.000	89.260	87.678	7,869,992
2022-07-05	88.460	89.490	85.300	87.500	85.949	6,735,707
2022-07-04	86.000	88.490	83.800	88.410	86.843	8,879,538
2022-07-01	88.550	89.310	83.990	86.060	84.535	13,274,960
2022-06-30	89.480	91.440	85.300	89.030	87.452	15,367,769
2022-06-29	97.680	97.680	85.010	90.030	88.435	22,230,717
2022-06-28	104.38	104.38	98.100	98.990	97.236	7,300,495
2022-06-27	103.90	107.58	102.00	105.11	103.25	4,993,521
2022-06-24	105.18	109.58	103.00	104.85	102.99	6,265,086
2022-06-23	101.34	104.10	98.490	103.20	101.37	3,728,770
2022-06-22	100.00	107.00	98.150	101.34	99.544	6,671,778
2022-06-21	100.98	103.00	97.310	99.300	97.540	5,835,618
2022-06-20	98.450	103.45	98.230	99.980	98.208	10,327,389
2022-06-17	86.440	96.570	86.440	95.580	93.886	9,676,141
2022-06-16	82.460	88.900	82.460	87.470	85.920	5,764,980
2022-06-15	84.160	85.800	81.640	82.460	80.999	3,785,352
2022-06-14	85.200	86.010	80.800	85.900	84.378	5,553,262
2022-06-13	85.790	88.700	85.200	86.300	84.771	3,618,108
2022-06-10	83.580	88.650	82.200	87.530	85.979	5,638,259
2022-06-09	85.960	88.270	83.660	83.920	82.433	4,585,572
2022-06-08	86.150	87.800	84.580	86.660	85.124	3,817,553
2022-06-07	91.000	91.000	85.520	87.090	85.547	6,389,252
2022-06-06	90.480	93.890	88.080	92.100	90.468	5,562,889
2022-06-02	84.490	91.770	83.130	90.460	88.857	5,985,241
2022-06-01	83.760	87.330	82.940	84.020	82.531	3,960,646
2022-05-31	81.990	86.000	81.940	84.280	82.787	8,942,148
2022-05-30	79.770	80.880	78.330	79.450	78.042	3,527,773
2022-05-27	81.750	83.270	79.650	79.770	78.356	4,261,259
2022-05-26	79.450	85.980	78.100	81.920	80.468	6,658,416
2022-05-25	77.000	79.480	76.140	79.450	78.042	4,110,539
2022-05-24	83.660	84.490	77.000	77.150	75.783	7,613,772
2022-05-23	87.200	93.550	80.900	84.500	83.003	6,069,433
2022-05-20	144.49	151.99	141.00	148.30	85.428	4,324,023
2022-05-19	139.00	149.50	136.00	145.50	83.815	6,419,193
2022-05-18	134.02	141.50	132.10	139.67	80.457	5,430,296
2022-05-17	128.68	135.00	126.00	132.88	76.545	3,861,929
2022-05-16	130.15	132.97	126.20	127.12	73.227	2,494,444
2022-05-13	131.90	133.00	124.52	129.39	74.535	5,905,723
2022-05-12	131.00	134.21	128.63	131.46	75.727	3,491,278

← NewerPage 18 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.