Luoyang Xinqianglian Slewing Bearin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	46.840	48.480	46.540	47.880	47.537	20,489,002
2026-01-20	47.600	48.660	46.810	47.310	46.971	19,947,035
2026-01-19	45.590	47.810	45.420	47.590	47.249	23,832,121
2026-01-16	46.600	46.670	45.220	45.360	45.035	14,647,946
2026-01-15	44.700	46.970	44.380	46.200	45.869	20,958,714
2026-01-14	42.720	45.530	42.700	44.200	43.883	20,785,229
2026-01-13	44.570	44.570	42.430	42.490	42.185	17,739,342
2026-01-12	44.780	45.180	44.040	44.570	44.250	13,598,744
2026-01-09	45.160	45.600	44.500	44.780	44.459	15,149,527
2026-01-08	43.610	45.200	43.450	45.170	44.846	15,435,372
2026-01-07	44.270	44.580	43.600	43.890	43.575	11,921,740
2026-01-06	43.340	44.800	43.220	44.250	43.933	14,198,482
2026-01-05	41.410	43.990	41.410	43.440	43.128	16,208,787
2025-12-31	42.790	42.810	41.260	41.370	41.073	12,092,492
2025-12-30	43.040	43.690	42.420	42.570	42.265	9,757,207
2025-12-29	43.160	44.120	43.050	43.350	43.039	10,044,702
2025-12-26	43.160	43.900	42.910	43.190	42.880	9,711,444
2025-12-25	43.020	43.600	42.700	43.110	42.801	9,628,589
2025-12-24	41.000	43.650	40.700	43.320	43.009	13,981,907
2025-12-23	42.850	43.330	42.370	42.770	42.463	11,610,234
2025-12-22	42.620	43.350	42.450	42.840	42.533	12,825,774
2025-12-19	43.640	43.940	42.350	42.690	42.384	17,569,405
2025-12-18	45.430	45.430	43.340	43.500	43.188	14,278,044
2025-12-17	45.440	45.870	44.050	45.830	45.501	8,702,874
2025-12-16	46.800	46.810	44.990	45.340	45.015	8,592,479
2025-12-15	47.350	48.280	46.700	46.960	46.623	9,364,170
2025-12-12	46.570	47.800	46.080	47.400	47.060	11,375,763
2025-12-11	45.600	47.160	45.210	46.420	46.087	13,432,845
2025-12-10	47.500	47.550	43.500	45.640	45.313	19,076,095
2025-12-09	47.150	48.360	46.820	47.100	46.762	9,869,708
2025-12-08	46.930	47.550	46.050	47.430	47.090	12,904,713
2025-12-05	45.730	47.800	45.700	47.230	46.891	13,528,620
2025-12-04	45.800	46.360	45.410	45.970	45.640	8,466,811
2025-12-03	45.370	46.800	45.370	46.260	45.928	12,947,584
2025-12-02	46.130	46.200	45.010	45.370	45.045	8,650,026
2025-12-01	47.260	47.360	45.600	46.110	45.779	12,217,862
2025-11-28	46.420	47.970	46.420	47.260	46.921	8,986,101
2025-11-27	46.710	48.190	46.370	46.410	46.077	10,721,460
2025-11-26	46.600	47.800	46.100	47.030	46.693	10,912,134
2025-11-25	46.010	47.270	45.700	46.960	46.623	11,600,771
2025-11-24	45.330	46.770	45.330	46.240	45.908	12,796,710
2025-11-21	45.510	46.340	45.100	45.240	44.915	12,447,651
2025-11-20	47.170	47.990	45.790	45.950	45.620	14,104,757
2025-11-19	47.430	48.880	46.400	46.850	46.514	14,080,670
2025-11-18	50.730	50.750	47.240	47.440	47.100	18,982,704
2025-11-17	48.680	51.800	47.770	51.030	50.664	20,256,571
2025-11-14	48.850	51.970	48.650	49.610	49.254	22,853,862
2025-11-13	48.880	50.380	48.300	49.800	49.443	20,807,886
2025-11-12	47.670	49.890	46.700	49.470	49.115	25,963,464
2025-11-11	48.360	49.250	47.510	47.780	47.437	15,270,241
2025-11-10	50.080	50.430	47.560	48.010	47.666	20,613,755
2025-11-07	49.510	51.000	49.080	49.700	49.343	19,707,425
2025-11-06	49.990	51.200	49.400	49.820	49.463	19,666,638
2025-11-05	48.940	50.970	48.610	50.190	49.830	20,378,537
2025-11-04	52.300	52.800	49.380	50.060	49.701	23,021,219
2025-11-03	52.500	52.750	50.500	52.180	51.806	24,625,473
2025-10-31	54.500	55.780	52.390	52.800	52.421	33,514,814
2025-10-30	52.260	57.710	51.860	53.890	53.503	44,453,338
2025-10-29	49.790	54.000	49.630	52.550	52.173	36,056,234
2025-10-28	52.050	52.350	49.330	49.770	49.413	35,281,841

← NewerPage 4 of 21 · 1,219 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.