Luoyang Xinqianglian Slewing Bearin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.720	24.880	22.660	24.840	24.840	21,343,781
2026-07-22	22.760	22.980	22.430	22.820	22.820	9,809,501
2026-07-21	22.540	22.990	22.330	22.850	22.850	13,149,616
2026-07-20	22.410	23.260	22.060	22.540	22.540	13,230,328
2026-07-17	22.990	23.380	22.200	22.200	22.200	11,619,404
2026-07-16	22.910	23.530	22.710	23.000	23.000	6,962,600
2026-07-15	23.070	23.630	22.810	23.100	23.100	8,997,000
2026-07-14	23.220	23.490	22.610	23.080	23.080	12,672,141
2026-07-13	24.880	24.990	23.240	23.340	23.340	10,401,047
2026-07-10	24.300	25.440	23.880	24.740	24.740	11,807,779
2026-07-09	24.350	24.520	23.460	24.240	24.240	9,975,029
2026-07-08	25.390	25.600	24.380	24.430	24.430	10,768,754
2026-07-07	26.750	26.750	25.380	25.390	25.390	10,111,015
2026-07-06	27.940	27.940	26.400	26.590	26.590	13,306,659
2026-07-03	27.240	28.280	26.930	27.720	27.720	15,188,792
2026-07-02	27.000	27.740	26.840	27.000	27.000	11,555,596
2026-07-01	26.740	28.050	26.160	27.180	27.180	14,688,365
2026-06-30	26.560	27.240	26.450	26.800	26.800	9,888,272
2026-06-29	25.970	27.110	25.650	26.580	26.580	14,867,409
2026-06-26	26.890	27.810	26.070	26.090	26.090	15,843,819
2026-06-25	27.450	27.460	26.470	26.600	26.600	13,541,383
2026-06-24	28.650	28.660	26.970	27.500	27.500	12,440,138
2026-06-23	28.530	29.780	28.160	28.500	28.500	13,106,501
2026-06-22	28.030	28.740	27.310	28.530	28.530	12,227,105
2026-06-18	28.880	29.270	28.170	28.200	28.200	11,289,920
2026-06-17	29.400	29.400	28.740	28.870	28.870	7,665,614
2026-06-16	29.520	30.050	28.880	29.450	29.450	12,377,620
2026-06-15	29.790	30.030	29.210	29.490	29.490	12,105,260
2026-06-12	29.130	30.270	28.900	29.790	29.790	13,398,801
2026-06-11	29.290	29.500	28.520	28.970	28.970	10,827,543
2026-06-10	28.580	29.700	27.960	29.350	29.350	17,916,624
2026-06-09	28.860	29.080	28.050	28.880	28.880	10,821,403
2026-06-08	29.490	29.850	27.950	28.320	28.320	16,627,367
2026-06-05	31.330	31.520	30.020	30.380	30.380	11,876,174
2026-06-04	31.790	31.920	30.950	31.080	31.080	11,840,773
2026-06-03	33.050	33.050	31.820	32.060	32.060	11,300,790
2026-06-02	33.750	33.800	32.510	33.050	33.050	13,154,310
2026-06-01	32.580	34.300	32.420	33.900	33.900	21,336,400
2026-05-29	32.320	32.860	31.450	32.220	32.220	14,970,290
2026-05-28	32.640	32.790	31.600	32.160	32.160	10,449,916
2026-05-27	33.280	34.110	32.020	32.510	32.510	10,501,300
2026-05-26	33.820	33.820	32.800	33.280	33.280	11,185,470
2026-05-25	35.510	35.650	33.600	33.890	33.890	18,846,740
2026-05-22	34.950	35.880	34.670	35.430	35.430	13,132,720
2026-05-21	36.000	36.360	34.580	34.610	34.610	15,392,440
2026-05-20	36.810	36.810	35.350	35.890	35.890	14,748,160
2026-05-19	36.850	37.480	36.220	36.810	36.810	10,751,664
2026-05-18	37.800	38.360	36.180	36.700	36.700	15,849,534
2026-05-15	38.900	39.050	37.280	38.050	38.050	15,008,320
2026-05-14	41.110	41.750	38.660	38.690	38.690	16,679,850
2026-05-13	40.040	41.400	39.960	41.010	41.010	12,720,060
2026-05-12	41.770	41.770	39.560	40.130	40.130	20,008,476
2026-05-11	42.490	42.600	41.310	41.570	41.570	16,038,425
2026-05-08	42.360	42.830	41.800	42.500	42.500	14,242,360
2026-05-07	42.540	43.510	42.410	42.540	42.540	14,493,020
2026-05-06	43.000	43.100	41.860	42.630	42.630	19,694,779
2026-04-30	41.740	43.380	41.260	42.840	42.840	24,925,439
2026-04-29	38.000	42.380	37.990	41.660	41.660	33,563,422
2026-04-28	40.590	41.190	39.000	39.010	39.010	16,469,699
2026-04-27	41.240	42.230	40.930	41.120	40.825	13,864,480

← NewerPage 2 of 2 · 120 trading days

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.