Luoyang Xinqianglian Slewing Bearin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	144.97	144.97	123.10	139.50	80.359	13,416,947
2022-02-09	156.86	157.68	149.47	151.44	87.237	5,335,308
2022-02-08	162.99	162.99	149.12	157.70	90.843	6,032,127
2022-02-07	173.72	177.00	160.02	164.50	94.760	7,110,695
2022-01-28	157.31	172.43	149.55	169.20	97.468	10,490,616
2022-01-27	156.97	162.78	156.20	157.41	90.676	5,034,374
2022-01-26	149.51	163.35	149.51	158.16	91.108	5,897,881
2022-01-25	148.20	155.56	146.00	148.25	85.399	3,900,191
2022-01-24	145.28	151.66	142.68	148.76	85.693	3,986,833
2022-01-21	145.04	148.50	142.00	144.50	83.239	4,003,559
2022-01-20	147.35	151.60	145.28	145.78	83.976	3,907,451
2022-01-19	154.00	157.84	146.20	148.71	85.664	5,409,799
2022-01-18	153.30	159.77	147.18	156.20	89.979	4,775,130
2022-01-17	150.00	153.80	144.41	152.01	87.565	8,149,388
2022-01-14	152.60	155.55	149.50	151.27	87.139	4,845,130
2022-01-13	159.80	161.24	152.16	152.60	87.905	3,812,197
2022-01-12	158.25	162.79	152.80	160.00	92.168	9,117,258
2022-01-11	162.89	163.00	148.95	152.88	88.066	11,363,344
2022-01-10	172.98	176.22	159.16	161.65	93.118	9,084,981
2022-01-07	175.68	179.45	170.71	176.22	101.51	3,831,987
2022-01-06	171.85	179.87	169.15	176.00	101.38	4,491,746
2022-01-05	176.00	178.51	169.03	171.85	98.994	4,050,071
2022-01-04	178.73	180.99	172.88	176.05	101.41	4,042,304
2021-12-31	182.01	186.75	177.26	178.51	102.83	5,394,686
2021-12-30	180.18	184.39	175.51	181.43	104.51	5,393,013
2021-12-29	173.00	185.64	172.99	182.08	104.89	8,560,137
2021-12-28	172.92	173.98	166.50	172.31	99.259	6,208,408
2021-12-27	166.92	181.49	166.92	170.98	98.493	6,660,894
2021-12-24	173.96	175.30	166.08	166.82	96.097	3,476,049
2021-12-23	172.58	174.29	171.25	173.88	100.16	5,762,333
2021-12-22	178.00	178.52	171.35	171.90	99.023	4,589,918
2021-12-21	184.52	186.00	174.00	176.24	101.52	8,006,037
2021-12-20	194.00	197.03	183.23	184.06	106.03	5,912,530
2021-12-17	200.00	204.00	195.00	195.60	112.68	2,627,928
2021-12-16	199.50	204.49	198.00	200.95	115.76	2,958,037
2021-12-15	196.61	200.66	195.18	198.50	114.35	3,174,508
2021-12-14	194.20	202.66	191.26	198.49	114.34	6,115,624
2021-12-13	191.86	194.71	189.77	191.92	110.56	5,834,087
2021-12-10	189.13	192.99	185.00	191.68	110.42	6,712,154
2021-12-09	193.80	196.00	186.50	188.00	108.30	5,594,713
2021-12-08	193.50	197.74	190.41	195.00	112.33	5,793,271
2021-12-07	193.60	196.76	184.00	189.64	109.24	6,535,901
2021-12-06	196.88	197.40	192.17	192.60	110.95	4,105,710
2021-12-03	198.00	199.64	193.16	194.17	111.85	3,526,184
2021-12-02	201.00	204.35	195.30	197.00	113.48	4,901,400
2021-12-01	211.29	211.29	200.00	202.10	116.42	4,743,181
2021-11-30	212.00	216.40	208.00	211.31	121.73	4,595,525
2021-11-29	206.79	212.40	204.13	209.86	120.89	4,622,774
2021-11-26	206.01	218.73	205.23	211.50	121.83	4,737,923
2021-11-25	209.81	212.88	202.06	207.18	119.35	4,242,418
2021-11-24	213.03	221.88	205.00	212.00	122.12	6,168,004
2021-11-23	223.90	225.00	215.00	216.23	124.56	5,026,206
2021-11-22	221.14	228.80	218.42	224.00	129.04	5,340,274
2021-11-19	221.27	223.00	216.00	220.39	126.96	3,710,962
2021-11-18	221.52	228.50	212.50	220.50	127.02	4,962,082
2021-11-17	211.00	222.80	210.00	220.51	127.02	5,675,325
2021-11-16	205.45	215.50	203.89	207.22	119.37	5,760,472
2021-11-15	222.00	222.00	203.66	207.23	119.37	6,102,306
2021-11-12	222.00	230.00	219.00	223.00	128.46	5,106,082
2021-11-11	231.97	235.17	216.71	223.00	128.46	7,296,913

← NewerPage 20 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.