Luoyang Xinqianglian Slewing Bearin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 20.850 | 21.120 | 19.880 | 19.970 | 19.767 | 12,349,448 |
| 2025-01-22 | 21.120 | 21.470 | 20.350 | 20.850 | 20.638 | 20,303,366 |
| 2025-01-21 | 19.690 | 19.760 | 19.100 | 19.210 | 19.015 | 6,961,692 |
| 2025-01-20 | 19.500 | 19.900 | 19.180 | 19.640 | 19.441 | 8,980,069 |
| 2025-01-17 | 19.000 | 20.620 | 19.000 | 19.450 | 19.252 | 14,071,034 |
| 2025-01-16 | 19.020 | 19.080 | 18.600 | 18.870 | 18.678 | 5,881,669 |
| 2025-01-15 | 18.500 | 18.780 | 18.140 | 18.500 | 18.312 | 5,428,679 |
| 2025-01-14 | 17.690 | 18.520 | 17.630 | 18.500 | 18.312 | 7,368,300 |
| 2025-01-13 | 17.020 | 17.950 | 16.810 | 17.650 | 17.471 | 7,549,700 |
| 2025-01-10 | 17.810 | 17.940 | 17.100 | 17.120 | 16.946 | 4,370,720 |
| 2025-01-09 | 17.750 | 18.110 | 17.650 | 17.700 | 17.520 | 4,191,540 |
| 2025-01-08 | 18.170 | 18.210 | 17.310 | 17.820 | 17.639 | 5,825,240 |
| 2025-01-07 | 17.800 | 18.320 | 17.710 | 18.220 | 18.035 | 5,397,540 |
| 2025-01-06 | 18.120 | 18.490 | 17.600 | 17.860 | 17.679 | 8,818,640 |
| 2025-01-03 | 18.790 | 19.250 | 18.060 | 18.220 | 18.035 | 6,813,147 |
| 2025-01-02 | 19.180 | 19.350 | 18.330 | 18.520 | 18.332 | 5,914,581 |
| 2024-12-31 | 19.830 | 20.040 | 19.100 | 19.110 | 18.916 | 4,843,031 |
| 2024-12-30 | 19.530 | 20.050 | 19.290 | 19.860 | 19.658 | 5,101,638 |
| 2024-12-27 | 19.910 | 20.120 | 19.600 | 19.640 | 19.441 | 5,694,342 |
| 2024-12-26 | 19.970 | 20.240 | 19.330 | 19.850 | 19.648 | 7,407,772 |
| 2024-12-25 | 20.740 | 20.740 | 20.020 | 20.110 | 19.906 | 4,770,450 |
| 2024-12-24 | 20.280 | 20.860 | 20.280 | 20.740 | 20.529 | 5,252,448 |
| 2024-12-23 | 21.100 | 21.220 | 20.180 | 20.220 | 20.015 | 7,543,725 |
| 2024-12-20 | 21.060 | 21.410 | 20.920 | 21.170 | 20.955 | 4,797,856 |
| 2024-12-19 | 20.760 | 21.200 | 20.050 | 21.030 | 20.816 | 6,457,223 |
| 2024-12-18 | 20.990 | 21.250 | 20.780 | 21.010 | 20.797 | 5,154,449 |
| 2024-12-17 | 21.780 | 21.980 | 20.860 | 20.980 | 20.767 | 6,751,220 |
| 2024-12-16 | 22.180 | 22.560 | 21.600 | 21.780 | 21.559 | 6,855,031 |
| 2024-12-13 | 22.600 | 22.600 | 21.960 | 22.180 | 21.955 | 6,696,168 |
| 2024-12-12 | 23.050 | 23.090 | 22.420 | 22.610 | 22.380 | 11,750,808 |
| 2024-12-11 | 23.770 | 23.900 | 22.880 | 23.120 | 22.885 | 9,412,837 |
| 2024-12-10 | 25.010 | 25.080 | 23.720 | 23.760 | 23.519 | 6,625,679 |
| 2024-12-09 | 24.210 | 24.300 | 23.640 | 23.810 | 23.568 | 4,797,594 |
| 2024-12-06 | 24.000 | 24.660 | 23.210 | 24.150 | 23.905 | 9,437,991 |
| 2024-12-05 | 23.730 | 24.360 | 23.520 | 24.020 | 23.776 | 6,594,895 |
| 2024-12-04 | 24.890 | 25.000 | 23.600 | 23.810 | 23.568 | 9,316,803 |
| 2024-12-03 | 25.120 | 25.680 | 24.880 | 25.080 | 24.825 | 6,355,595 |
| 2024-12-02 | 25.170 | 25.550 | 24.840 | 25.220 | 24.964 | 8,363,978 |
| 2024-11-29 | 24.640 | 25.450 | 24.480 | 25.210 | 24.954 | 7,131,891 |
| 2024-11-28 | 24.770 | 25.790 | 24.530 | 24.700 | 24.449 | 8,603,663 |
| 2024-11-27 | 23.380 | 24.750 | 23.200 | 24.720 | 24.469 | 7,631,476 |
| 2024-11-26 | 23.810 | 24.380 | 23.280 | 23.650 | 23.410 | 5,025,911 |
| 2024-11-25 | 23.700 | 24.480 | 23.370 | 23.750 | 23.509 | 7,893,376 |
| 2024-11-22 | 24.490 | 24.790 | 23.110 | 23.140 | 22.905 | 7,581,858 |
| 2024-11-21 | 25.300 | 25.370 | 24.340 | 24.610 | 24.360 | 5,897,740 |
| 2024-11-20 | 24.880 | 25.200 | 24.330 | 25.030 | 24.776 | 9,516,570 |
| 2024-11-19 | 24.500 | 25.270 | 23.840 | 24.990 | 24.736 | 9,282,660 |
| 2024-11-18 | 24.000 | 24.980 | 23.600 | 24.230 | 23.984 | 11,525,873 |
| 2024-11-15 | 24.900 | 25.020 | 23.850 | 23.860 | 23.618 | 9,000,320 |
| 2024-11-14 | 25.850 | 26.090 | 24.760 | 24.810 | 24.558 | 11,410,939 |
| 2024-11-13 | 25.500 | 26.660 | 25.060 | 26.000 | 25.736 | 16,036,851 |
| 2024-11-12 | 26.960 | 26.980 | 25.500 | 25.800 | 25.538 | 19,364,719 |
| 2024-11-11 | 23.900 | 27.460 | 23.770 | 26.960 | 26.686 | 26,619,341 |
| 2024-11-08 | 24.320 | 24.500 | 23.350 | 23.840 | 23.598 | 13,791,892 |
| 2024-11-07 | 22.890 | 24.440 | 22.530 | 23.960 | 23.717 | 15,862,035 |
| 2024-11-06 | 23.250 | 24.500 | 23.000 | 23.170 | 22.935 | 19,154,731 |
| 2024-11-05 | 22.550 | 23.410 | 22.100 | 23.130 | 22.895 | 14,811,426 |
| 2024-11-04 | 21.280 | 23.250 | 21.120 | 22.450 | 22.222 | 12,699,397 |
| 2024-11-01 | 22.350 | 22.550 | 21.210 | 21.280 | 21.064 | 12,607,502 |
| 2024-10-31 | 22.680 | 22.880 | 22.120 | 22.620 | 22.390 | 14,170,490 |
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.