Luoyang Xinqianglian Slewing Bearin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	131.00	134.21	128.63	131.46	75.727	3,491,278
2022-05-11	130.79	146.88	129.00	131.83	75.941	7,659,217
2022-05-10	113.00	134.00	113.00	132.50	76.327	7,542,342
2022-05-09	111.99	116.20	111.33	116.14	66.902	2,227,882
2022-05-06	113.95	115.49	109.60	113.00	65.094	3,959,577
2022-05-05	120.00	123.97	116.61	117.79	67.853	3,797,592
2022-04-29	116.00	122.28	114.03	121.31	69.881	3,916,840
2022-04-28	109.30	118.88	108.00	116.70	67.225	6,273,472
2022-04-27	100.20	112.00	98.360	111.40	64.172	7,629,433
2022-04-26	96.510	103.58	93.600	100.30	57.778	6,717,327
2022-04-25	100.00	100.00	95.360	95.700	55.128	5,529,287
2022-04-22	95.370	105.68	95.370	101.01	58.187	8,137,204
2022-04-21	98.030	99.580	95.050	95.370	54.938	2,917,910
2022-04-20	102.18	103.28	97.310	98.020	56.464	2,568,013
2022-04-19	104.02	105.80	101.53	102.33	58.947	2,198,525
2022-04-18	98.030	104.52	97.300	104.02	59.921	2,455,988
2022-04-15	98.880	100.74	95.030	98.820	56.925	2,378,917
2022-04-14	100.97	102.09	97.750	98.790	56.908	2,107,768
2022-04-13	102.00	103.60	100.42	100.90	58.123	2,547,084
2022-04-12	101.49	105.50	101.20	103.19	59.443	4,262,853
2022-04-11	103.59	105.60	100.18	101.40	58.411	6,607,619
2022-04-08	111.15	111.60	103.50	104.75	60.341	4,559,729
2022-04-07	109.99	110.40	105.93	109.46	63.054	4,096,705
2022-04-06	112.45	113.48	109.00	110.83	63.844	3,024,323
2022-04-01	113.51	114.19	110.70	112.45	64.777	3,002,820
2022-03-31	121.55	121.55	113.09	113.29	65.261	4,385,488
2022-03-30	116.54	123.90	116.19	121.85	70.192	3,825,807
2022-03-29	118.98	119.55	114.16	116.54	67.133	2,114,772
2022-03-28	118.70	119.50	116.10	118.18	68.078	2,696,222
2022-03-25	126.00	127.00	118.66	118.80	68.435	4,310,129
2022-03-24	125.48	127.60	123.00	126.72	72.997	3,505,267
2022-03-23	123.26	129.50	121.61	125.23	72.139	4,579,487
2022-03-22	125.60	126.71	120.81	123.17	70.952	2,654,043
2022-03-21	127.04	132.45	123.19	125.58	72.340	3,467,935
2022-03-18	127.38	127.85	122.50	127.04	73.181	3,311,358
2022-03-17	127.20	133.20	125.50	127.13	73.233	5,794,609
2022-03-16	123.77	124.00	115.54	122.65	70.653	5,338,647
2022-03-15	125.51	126.58	118.00	121.00	69.702	5,709,715
2022-03-14	128.30	129.79	124.23	126.50	72.870	3,295,824
2022-03-11	129.00	133.27	128.00	130.00	74.886	5,654,541
2022-03-10	140.76	143.00	131.39	132.99	76.609	4,637,804
2022-03-09	136.43	137.80	126.38	133.91	77.139	4,631,597
2022-03-08	135.56	141.26	134.00	135.79	78.222	3,311,632
2022-03-07	140.70	141.23	134.00	136.40	78.573	4,257,536
2022-03-04	143.49	146.64	140.66	141.55	81.540	3,697,899
2022-03-03	148.98	151.50	141.16	144.00	82.951	4,048,830
2022-03-02	154.00	154.00	142.38	148.97	85.814	5,543,473
2022-03-01	152.00	161.83	151.31	154.38	88.931	6,002,190
2022-02-28	151.80	154.94	147.61	151.30	87.156	4,600,978
2022-02-25	151.01	154.32	147.77	151.97	87.542	3,826,739
2022-02-24	153.14	156.19	145.52	148.53	85.561	5,544,687
2022-02-23	145.49	156.50	144.90	154.40	88.942	5,216,494
2022-02-22	150.44	150.77	143.66	144.90	83.470	5,265,500
2022-02-21	151.00	154.00	147.00	152.43	87.807	2,905,755
2022-02-18	154.99	156.90	150.02	151.50	87.271	4,116,793
2022-02-17	149.81	160.47	146.50	156.20	89.979	5,741,687
2022-02-16	150.00	155.00	145.00	150.50	86.695	6,407,563
2022-02-15	131.15	150.00	130.21	145.91	84.051	8,572,098
2022-02-14	136.11	137.50	128.97	131.00	75.462	5,566,765
2022-02-11	136.00	138.80	131.28	137.48	79.195	6,952,207

← NewerPage 19 of 21 · 1,213 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.