Luoyang Xinqianglian Slewing Bearin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	35.120	35.130	33.800	33.930	33.687	15,437,850
2025-07-24	35.900	36.030	35.100	35.130	34.878	12,639,198
2025-07-23	39.100	39.360	35.800	35.810	35.553	22,383,628
2025-07-22	36.450	37.850	35.810	37.620	37.350	25,468,642
2025-07-21	35.530	36.230	34.990	35.310	35.057	7,720,393
2025-07-18	36.000	36.240	34.820	35.500	35.245	11,358,245
2025-07-17	35.600	36.300	35.500	36.000	35.742	6,294,005
2025-07-16	36.740	37.280	35.480	35.740	35.484	9,053,166
2025-07-15	36.820	36.910	35.400	36.500	36.238	10,888,086
2025-07-14	36.580	37.230	36.120	37.200	36.933	8,240,457
2025-07-11	36.570	36.880	36.020	36.340	36.079	6,094,320
2025-07-10	37.050	37.110	36.240	36.880	36.615	7,335,295
2025-07-09	37.550	38.920	36.700	37.070	36.804	13,423,166
2025-07-08	35.920	37.960	35.610	37.480	37.211	14,642,426
2025-07-07	35.300	35.950	35.000	35.840	35.583	5,888,303
2025-07-04	35.200	36.150	34.930	35.330	35.077	8,942,646
2025-07-03	35.160	35.650	34.750	35.200	34.948	7,462,430
2025-07-02	36.750	36.900	34.800	35.370	35.116	10,329,907
2025-07-01	35.800	36.360	35.460	36.260	36.000	9,892,041
2025-06-30	33.850	35.980	33.740	35.820	35.563	15,610,721
2025-06-27	33.080	34.630	33.010	33.510	33.270	11,353,759
2025-06-26	33.400	33.860	32.900	33.010	32.773	10,963,548
2025-06-25	33.860	33.980	32.990	33.550	33.309	9,204,731
2025-06-24	33.540	34.050	33.350	33.560	33.319	7,452,924
2025-06-23	33.330	34.610	33.200	33.490	33.250	9,622,396
2025-06-20	33.870	34.970	33.500	33.670	33.428	10,497,780
2025-06-19	36.830	36.830	33.800	33.990	33.746	19,322,128
2025-06-18	35.480	37.250	35.250	36.780	36.516	14,948,101
2025-06-17	35.270	36.490	34.910	35.850	35.593	16,664,323
2025-06-16	33.450	36.230	33.000	35.480	35.226	20,318,660
2025-06-13	32.230	33.600	31.950	32.920	32.684	8,242,010
2025-06-12	31.850	32.890	31.290	32.300	32.068	5,962,611
2025-06-11	30.740	31.950	30.710	31.820	31.592	5,343,978
2025-06-10	31.550	31.560	30.550	30.870	30.649	4,989,164
2025-06-09	31.000	31.950	31.000	31.450	31.224	4,790,164
2025-06-06	31.220	31.380	30.550	30.870	30.649	4,407,784
2025-06-05	32.480	32.580	31.200	31.300	31.075	7,377,234
2025-06-04	31.540	32.550	31.300	32.400	32.168	9,270,380
2025-06-03	30.900	31.650	30.550	31.540	31.314	5,865,324
2025-05-30	31.000	31.690	30.810	31.100	30.877	5,988,556
2025-05-29	30.880	31.950	30.690	31.000	30.778	7,587,728
2025-05-28	29.380	31.000	29.380	30.880	30.659	9,356,446
2025-05-27	30.000	30.260	29.250	29.400	29.189	4,920,008
2025-05-26	30.290	30.530	29.780	30.050	29.834	4,244,493
2025-05-23	30.670	31.180	30.380	30.380	30.162	5,186,714
2025-05-22	31.070	31.350	30.580	30.600	30.289	5,492,460
2025-05-21	31.260	31.990	30.810	31.100	30.784	7,356,596
2025-05-20	31.010	31.550	30.600	31.270	30.952	9,133,928
2025-05-19	29.350	31.270	29.000	30.940	30.626	11,857,903
2025-05-16	29.970	30.270	29.200	29.300	29.002	8,818,292
2025-05-15	30.510	30.700	30.000	30.030	29.725	5,709,818
2025-05-14	29.510	30.920	29.510	30.490	30.180	13,539,285
2025-05-13	29.570	30.530	29.570	30.170	29.864	12,770,535
2025-05-12	29.700	30.120	29.320	29.450	29.151	9,775,147
2025-05-09	29.530	30.120	29.230	29.650	29.349	11,168,883
2025-05-08	29.210	29.870	29.020	29.500	29.200	7,491,434
2025-05-07	29.720	30.480	29.210	29.400	29.101	12,285,321
2025-05-06	28.800	30.170	28.700	30.120	29.814	13,573,863
2025-04-30	29.140	29.550	28.420	28.640	28.349	12,515,194
2025-04-29	29.750	30.200	29.360	29.500	29.200	7,439,710

← NewerPage 6 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.