Luoyang Xinqianglian Slewing Bearin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	54.000	54.000	51.010	52.140	51.766	37,842,666
2025-10-24	52.020	54.360	51.450	53.600	53.216	45,381,446
2025-10-23	47.570	55.000	47.010	53.190	52.808	54,460,578
2025-10-22	45.990	49.600	45.210	48.170	47.824	53,940,643
2025-10-21	43.950	45.340	43.400	44.400	44.082	22,263,662
2025-10-20	42.490	43.430	41.310	43.350	43.039	17,714,809
2025-10-17	43.350	43.490	41.490	41.660	41.361	16,859,233
2025-10-16	43.500	44.050	42.480	43.290	42.979	13,905,013
2025-10-15	43.690	44.000	42.360	43.820	43.506	16,878,546
2025-10-14	45.050	46.900	43.230	43.460	43.148	28,321,613
2025-10-13	42.470	46.250	42.360	45.240	44.915	29,813,474
2025-10-10	44.300	46.990	44.190	45.410	45.084	33,101,091
2025-10-09	44.150	45.040	42.800	44.110	43.794	34,154,331
2025-09-30	42.400	44.460	42.280	43.480	43.168	30,762,532
2025-09-29	42.100	42.870	41.200	42.400	42.096	36,544,214
2025-09-26	40.280	43.440	40.060	40.730	40.438	39,712,954
2025-09-25	38.250	41.180	38.120	40.250	39.961	32,899,951
2025-09-24	38.200	38.940	37.810	38.380	38.105	17,980,781
2025-09-23	38.650	39.500	37.210	38.520	38.244	19,914,395
2025-09-22	39.550	39.890	38.250	38.750	38.472	19,509,960
2025-09-19	38.650	41.000	38.200	40.000	39.713	33,952,051
2025-09-18	36.430	40.000	36.130	38.300	38.025	39,377,849
2025-09-17	35.420	37.080	35.150	36.590	36.328	18,527,167
2025-09-16	35.690	36.040	34.650	35.430	35.176	12,725,438
2025-09-15	36.350	37.350	35.700	35.750	35.494	16,329,640
2025-09-12	37.350	37.410	36.330	36.360	36.099	16,735,504
2025-09-11	35.500	38.150	35.250	37.360	37.092	25,387,465
2025-09-10	36.730	37.390	34.840	35.580	35.325	27,110,048
2025-09-09	38.400	39.030	36.870	37.060	36.794	21,428,896
2025-09-08	38.750	40.160	38.220	38.930	38.651	34,600,715
2025-09-05	33.560	39.800	33.560	39.360	39.078	45,686,351
2025-09-04	34.930	35.480	33.200	33.750	33.508	17,626,432
2025-09-03	35.500	36.170	34.710	35.130	34.878	11,528,649
2025-09-02	35.750	36.180	35.080	35.450	35.196	12,887,872
2025-09-01	36.170	36.370	35.550	35.750	35.494	14,526,970
2025-08-29	35.550	36.440	35.330	36.060	35.801	13,392,693
2025-08-28	35.840	36.200	34.410	35.590	35.335	17,625,258
2025-08-27	36.030	37.640	35.820	35.840	35.583	19,876,811
2025-08-26	36.910	36.910	35.560	36.080	35.821	18,815,038
2025-08-25	36.420	37.500	36.160	37.040	36.774	24,051,498
2025-08-22	37.890	37.890	36.580	36.880	36.615	25,877,962
2025-08-21	38.490	38.680	37.520	37.850	37.579	11,792,087
2025-08-20	38.700	39.130	38.090	38.480	38.204	11,826,516
2025-08-19	39.240	39.610	38.560	38.750	38.472	12,980,934
2025-08-18	39.400	39.890	39.010	39.240	38.959	16,489,998
2025-08-15	37.730	40.000	37.730	39.300	39.018	25,080,277
2025-08-14	38.600	39.350	37.620	37.620	37.350	15,929,453
2025-08-13	38.130	39.050	38.010	38.510	38.234	20,083,261
2025-08-12	41.180	41.880	36.840	38.750	38.472	41,386,889
2025-08-11	36.390	38.950	36.120	38.940	38.661	21,633,822
2025-08-08	35.600	36.500	35.420	36.400	36.139	12,223,035
2025-08-07	34.320	35.850	34.130	35.600	35.345	12,707,613
2025-08-06	34.890	35.140	33.830	34.470	34.223	11,345,617
2025-08-05	34.670	35.650	34.670	34.960	34.709	10,085,328
2025-08-04	32.880	34.940	32.510	34.680	34.431	10,907,637
2025-08-01	33.110	33.390	32.420	33.170	32.932	6,805,818
2025-07-31	33.660	34.480	33.030	33.110	32.873	8,794,688
2025-07-30	33.380	33.940	33.220	33.710	33.468	8,561,546
2025-07-29	34.060	34.140	33.160	33.380	33.141	13,326,662
2025-07-28	34.000	34.640	34.000	34.090	33.845	7,680,744

← NewerPage 5 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.