Luoyang Xinqianglian Slewing Bearin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	30.200	30.910	29.900	30.030	29.725	8,205,071
2025-04-25	30.500	31.120	30.190	30.580	30.269	12,412,047
2025-04-24	30.100	32.880	29.690	31.300	30.982	21,175,870
2025-04-23	29.120	29.900	28.930	29.690	29.388	7,598,547
2025-04-22	28.700	29.720	28.700	29.110	28.814	5,928,284
2025-04-21	28.150	29.120	27.640	28.860	28.567	7,090,015
2025-04-18	27.500	28.780	27.500	28.500	28.211	9,400,102
2025-04-17	26.080	28.200	26.080	27.580	27.300	10,956,823
2025-04-16	25.980	27.000	25.550	26.350	26.082	8,496,847
2025-04-15	25.890	26.320	25.440	25.740	25.479	3,320,100
2025-04-14	26.220	26.450	25.750	26.000	25.736	4,096,994
2025-04-11	25.150	26.490	25.150	25.900	25.637	5,316,034
2025-04-10	25.630	26.600	25.300	25.390	25.132	5,977,948
2025-04-09	24.010	25.550	23.330	25.140	24.885	8,743,507
2025-04-08	23.120	24.650	23.120	24.490	24.241	10,060,631
2025-04-07	25.730	26.700	22.300	23.120	22.885	12,987,261
2025-04-03	27.350	27.870	27.000	27.380	27.102	5,399,690
2025-04-02	27.320	28.150	27.150	27.900	27.617	4,941,728
2025-04-01	26.370	27.890	25.800	27.320	27.043	9,498,911
2025-03-31	26.570	26.950	26.040	26.350	26.082	5,424,998
2025-03-28	27.290	27.980	26.470	26.630	26.360	7,221,042
2025-03-27	27.960	28.000	27.140	27.310	27.033	6,350,035
2025-03-26	26.280	28.500	26.200	28.050	27.765	11,991,169
2025-03-25	27.990	28.260	26.300	26.450	26.181	10,254,848
2025-03-24	28.800	29.190	27.500	28.280	27.993	12,212,623
2025-03-21	26.820	30.280	26.820	28.760	28.468	20,424,636
2025-03-20	26.130	27.300	25.900	26.940	26.666	6,930,984
2025-03-19	26.600	26.620	26.000	26.150	25.884	3,414,752
2025-03-18	26.360	26.800	26.200	26.490	26.221	3,369,435
2025-03-17	26.430	27.110	26.100	26.250	25.983	5,425,525
2025-03-14	26.400	26.700	25.970	26.360	26.092	3,982,555
2025-03-13	26.630	26.770	25.660	26.500	26.231	6,399,377
2025-03-12	27.160	27.320	26.590	26.680	26.409	5,564,185
2025-03-11	25.990	27.250	25.490	27.180	26.904	10,398,434
2025-03-10	26.500	26.900	25.950	26.270	26.003	6,104,590
2025-03-07	26.540	26.570	25.900	26.500	26.231	7,198,414
2025-03-06	26.800	26.970	26.100	26.630	26.360	9,447,347
2025-03-05	26.360	27.250	26.280	26.800	26.528	10,440,883
2025-03-04	26.060	26.580	25.500	26.350	26.082	11,060,396
2025-03-03	24.500	26.770	24.450	26.150	25.884	17,808,328
2025-02-28	25.440	25.560	24.260	24.350	24.103	10,126,796
2025-02-27	25.500	26.060	24.950	25.650	25.389	11,220,940
2025-02-26	25.680	26.660	25.210	25.490	25.231	15,140,331
2025-02-25	24.400	26.210	24.000	25.750	25.488	17,936,075
2025-02-24	23.780	24.920	23.770	24.590	24.340	17,256,434
2025-02-21	22.900	24.290	22.740	23.900	23.657	23,152,149
2025-02-20	22.400	22.580	22.020	22.520	22.291	6,268,683
2025-02-19	21.710	22.400	21.600	22.350	22.123	7,327,606
2025-02-18	22.100	23.030	21.710	21.730	21.509	14,847,778
2025-02-17	20.580	22.060	20.320	22.030	21.806	15,399,301
2025-02-14	20.330	20.800	20.330	20.440	20.232	4,899,621
2025-02-13	20.950	21.010	20.230	20.280	20.074	6,051,968
2025-02-12	20.650	21.000	20.560	20.950	20.737	4,812,594
2025-02-11	20.560	21.170	20.340	20.740	20.529	9,405,760
2025-02-10	20.560	20.600	20.170	20.540	20.331	5,584,893
2025-02-07	20.000	20.920	19.940	20.470	20.262	8,110,583
2025-02-06	19.760	20.060	19.630	20.000	19.797	5,264,440
2025-02-05	19.880	20.290	19.740	19.850	19.648	5,123,840
2025-01-27	20.470	20.580	19.800	19.800	19.599	4,944,689
2025-01-24	19.820	20.520	19.720	20.420	20.213	7,543,608

← NewerPage 7 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.