Luoyang Xinqianglian Slewing Bearin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	41.130	41.930	40.910	41.180	40.885	12,222,486
2026-04-23	41.660	42.110	40.780	41.010	40.716	12,034,751
2026-04-22	41.000	41.660	40.810	41.450	41.153	12,297,432
2026-04-21	41.930	41.930	40.370	41.260	40.964	14,846,840
2026-04-20	42.200	42.240	41.320	41.630	41.331	17,582,474
2026-04-17	42.200	43.330	42.060	42.570	42.265	16,290,737
2026-04-16	42.730	42.880	41.840	42.330	42.026	16,054,638
2026-04-15	43.220	43.870	42.300	42.740	42.433	16,666,909
2026-04-14	42.130	42.840	41.510	42.830	42.523	17,765,733
2026-04-13	41.500	42.420	41.380	41.850	41.550	13,822,355
2026-04-10	41.360	42.380	41.300	41.990	41.689	17,533,945
2026-04-09	41.460	41.630	40.730	40.920	40.626	15,512,162
2026-04-08	40.500	42.000	40.500	41.870	41.570	18,469,923
2026-04-07	41.000	41.290	39.870	39.940	39.654	13,850,245
2026-04-03	40.980	41.850	39.520	41.090	40.795	19,965,748
2026-04-02	42.800	43.950	40.680	40.740	40.448	22,562,844
2026-04-01	44.300	44.750	43.110	43.330	43.019	21,519,529
2026-03-31	43.660	46.280	42.510	44.280	43.962	29,767,994
2026-03-30	43.710	44.930	42.050	43.210	42.900	20,870,662
2026-03-27	45.920	46.490	43.500	44.140	43.823	25,624,844
2026-03-26	46.950	48.000	45.680	45.910	45.581	18,001,517
2026-03-25	47.390	48.230	46.780	47.380	47.040	18,672,580
2026-03-24	48.510	48.640	44.820	47.190	46.852	23,999,544
2026-03-23	48.350	49.400	46.950	47.680	47.338	22,798,377
2026-03-20	48.770	51.280	48.770	48.880	48.529	26,467,570
2026-03-19	49.650	50.990	48.670	49.080	48.728	20,118,227
2026-03-18	51.070	51.430	49.160	50.150	49.790	23,092,530
2026-03-17	51.680	53.940	50.500	50.990	50.624	26,830,950
2026-03-16	53.340	55.310	52.470	52.800	52.421	32,302,555
2026-03-13	53.560	55.840	52.800	53.260	52.878	43,573,466
2026-03-12	49.950	54.940	49.180	53.380	52.997	47,018,030
2026-03-11	48.170	50.600	48.170	50.060	49.701	35,798,434
2026-03-10	47.710	48.750	47.300	48.350	48.003	17,936,817
2026-03-09	46.100	47.860	44.080	47.240	46.901	22,178,678
2026-03-06	47.590	47.950	46.600	47.220	46.881	15,220,200
2026-03-05	48.180	48.800	47.010	47.870	47.527	24,960,108
2026-03-04	46.500	48.880	46.330	47.500	47.159	23,438,287
2026-03-03	46.300	49.120	46.300	46.990	46.653	28,182,839
2026-03-02	46.800	47.500	45.810	46.120	45.789	16,969,980
2026-02-27	48.000	48.990	47.000	47.700	47.358	22,023,963
2026-02-26	44.550	49.480	44.520	48.780	48.430	44,123,378
2026-02-25	44.200	44.500	43.890	44.310	43.992	11,796,212
2026-02-24	43.740	44.390	43.630	44.240	43.923	9,849,492
2026-02-13	43.780	44.130	43.250	43.270	42.960	7,783,120
2026-02-12	44.260	44.320	43.500	43.880	43.565	9,615,459
2026-02-11	43.090	44.580	43.000	44.070	43.754	12,513,390
2026-02-10	43.040	43.440	42.630	43.090	42.781	10,329,316
2026-02-09	42.960	43.280	42.410	42.800	42.493	11,157,843
2026-02-06	42.620	43.570	42.270	42.370	42.066	11,578,960
2026-02-05	44.300	44.370	42.720	43.030	42.721	11,756,888
2026-02-04	44.110	44.860	43.250	44.640	44.320	11,781,566
2026-02-03	43.800	44.590	43.020	44.480	44.161	14,052,397
2026-02-02	44.580	44.980	43.020	43.210	42.900	14,894,059
2026-01-30	45.310	45.750	43.800	44.820	44.499	14,475,093
2026-01-29	47.200	47.310	45.500	45.530	45.203	19,536,310
2026-01-28	48.000	48.200	46.880	47.530	47.189	16,942,944
2026-01-27	49.200	49.680	46.820	48.180	47.834	25,067,060
2026-01-26	51.940	51.940	48.730	49.710	49.353	36,610,770
2026-01-23	48.230	50.000	47.670	49.700	49.343	23,508,369
2026-01-22	47.800	48.640	47.210	48.370	48.023	18,462,755

← NewerPage 3 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.