Luoyang Xinqianglian Slewing Bearin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 226.79 | 234.00 | 219.20 | 233.24 | 134.36 | 5,891,814 |
| 2021-11-09 | 245.00 | 248.00 | 225.09 | 228.00 | 131.34 | 5,694,835 |
| 2021-11-08 | 236.22 | 243.50 | 232.23 | 236.88 | 136.45 | 5,062,649 |
| 2021-11-05 | 237.66 | 252.00 | 233.00 | 243.83 | 140.46 | 6,616,272 |
| 2021-11-04 | 219.34 | 242.99 | 218.00 | 242.28 | 139.57 | 7,433,515 |
| 2021-11-03 | 224.00 | 229.88 | 212.00 | 215.30 | 124.02 | 5,166,645 |
| 2021-11-02 | 221.00 | 227.98 | 213.10 | 226.00 | 130.19 | 4,345,810 |
| 2021-11-01 | 229.01 | 238.48 | 216.89 | 218.30 | 125.75 | 5,572,343 |
| 2021-10-29 | 228.00 | 229.88 | 212.91 | 227.00 | 130.76 | 5,628,570 |
| 2021-10-28 | 230.72 | 244.85 | 223.30 | 226.00 | 130.19 | 6,624,677 |
| 2021-10-27 | 216.65 | 235.39 | 216.58 | 227.77 | 131.21 | 6,737,759 |
| 2021-10-26 | 207.23 | 209.32 | 205.00 | 206.67 | 119.05 | 2,287,377 |
| 2021-10-25 | 195.00 | 213.30 | 194.66 | 206.68 | 119.06 | 4,770,050 |
| 2021-10-22 | 196.90 | 200.78 | 191.70 | 195.00 | 112.33 | 2,818,266 |
| 2021-10-21 | 199.08 | 201.02 | 192.53 | 196.89 | 113.42 | 2,605,399 |
| 2021-10-20 | 201.10 | 208.17 | 191.68 | 199.65 | 115.01 | 4,470,398 |
| 2021-10-19 | 197.79 | 214.38 | 196.09 | 199.96 | 115.19 | 4,464,458 |
| 2021-10-18 | 193.18 | 202.40 | 189.80 | 200.93 | 115.75 | 4,215,323 |
| 2021-10-15 | 188.98 | 191.52 | 182.00 | 187.92 | 108.25 | 2,465,054 |
| 2021-10-14 | 179.40 | 192.50 | 175.50 | 188.90 | 108.82 | 3,364,828 |
← NewerPage 21 of 21 · 1,220 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.