Luoyang Xinqianglian Slewing Bearin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 21.880 | 22.590 | 21.590 | 21.980 | 21.757 | 13,396,912 |
| 2024-10-29 | 23.860 | 24.390 | 22.010 | 22.100 | 21.876 | 22,549,371 |
| 2024-10-28 | 23.250 | 25.110 | 23.080 | 23.780 | 23.538 | 36,179,625 |
| 2024-10-25 | 20.450 | 22.260 | 20.450 | 22.120 | 21.895 | 24,523,037 |
| 2024-10-24 | 20.960 | 21.110 | 20.280 | 20.470 | 20.262 | 16,535,308 |
| 2024-10-23 | 21.220 | 22.600 | 21.200 | 21.510 | 21.292 | 28,452,729 |
| 2024-10-22 | 19.700 | 21.660 | 19.520 | 21.000 | 20.787 | 23,273,921 |
| 2024-10-21 | 19.710 | 20.550 | 19.320 | 19.930 | 19.728 | 16,766,014 |
| 2024-10-18 | 18.330 | 19.770 | 18.210 | 19.260 | 19.064 | 15,507,840 |
| 2024-10-17 | 18.380 | 18.860 | 18.320 | 18.420 | 18.233 | 10,535,173 |
| 2024-10-16 | 18.320 | 18.690 | 17.920 | 18.410 | 18.223 | 11,898,281 |
| 2024-10-15 | 18.040 | 19.430 | 17.660 | 18.710 | 18.520 | 19,454,882 |
| 2024-10-14 | 18.230 | 18.320 | 17.560 | 18.220 | 18.035 | 12,658,622 |
| 2024-10-11 | 18.970 | 19.450 | 17.500 | 17.880 | 17.698 | 20,391,182 |
| 2024-10-10 | 19.550 | 21.820 | 19.410 | 20.260 | 20.054 | 25,008,595 |
| 2024-10-09 | 21.600 | 21.600 | 19.160 | 19.180 | 18.985 | 22,433,992 |
| 2024-10-08 | 23.700 | 23.700 | 21.010 | 22.710 | 22.479 | 29,735,434 |
| 2024-09-30 | 18.160 | 19.970 | 17.570 | 19.800 | 19.599 | 27,220,775 |
| 2024-09-27 | 15.950 | 17.460 | 15.780 | 17.040 | 16.867 | 21,185,219 |
| 2024-09-26 | 14.780 | 15.450 | 14.620 | 15.450 | 15.293 | 10,633,180 |
| 2024-09-25 | 14.940 | 15.280 | 14.760 | 14.800 | 14.650 | 10,858,014 |
| 2024-09-24 | 13.960 | 14.780 | 13.920 | 14.760 | 14.610 | 10,785,951 |
| 2024-09-23 | 13.920 | 14.080 | 13.820 | 13.860 | 13.719 | 3,732,544 |
| 2024-09-20 | 14.360 | 14.360 | 13.870 | 13.980 | 13.838 | 5,353,462 |
| 2024-09-19 | 14.200 | 14.580 | 14.000 | 14.380 | 14.234 | 4,744,457 |
| 2024-09-18 | 14.210 | 14.360 | 13.880 | 14.090 | 13.947 | 3,930,120 |
| 2024-09-13 | 14.760 | 15.060 | 14.170 | 14.190 | 14.046 | 5,787,251 |
| 2024-09-12 | 14.900 | 15.250 | 14.730 | 14.750 | 14.600 | 5,475,996 |
| 2024-09-11 | 14.500 | 15.190 | 14.410 | 14.920 | 14.768 | 7,446,846 |
| 2024-09-10 | 14.660 | 14.770 | 14.330 | 14.600 | 14.452 | 4,753,000 |
| 2024-09-09 | 14.590 | 14.960 | 14.510 | 14.610 | 14.462 | 5,062,010 |
| 2024-09-06 | 15.500 | 15.510 | 14.820 | 14.840 | 14.689 | 8,750,432 |
| 2024-09-05 | 15.330 | 15.860 | 15.180 | 15.480 | 15.323 | 9,775,441 |
| 2024-09-04 | 15.060 | 15.680 | 14.930 | 15.380 | 15.224 | 11,075,617 |
| 2024-09-03 | 14.740 | 15.330 | 14.720 | 15.120 | 14.966 | 9,280,934 |
| 2024-09-02 | 14.670 | 15.460 | 14.660 | 14.710 | 14.561 | 10,775,459 |
| 2024-08-30 | 14.530 | 15.170 | 14.390 | 14.890 | 14.739 | 11,471,003 |
| 2024-08-29 | 14.210 | 15.200 | 14.210 | 14.890 | 14.739 | 10,414,584 |
| 2024-08-28 | 14.160 | 14.500 | 13.940 | 14.360 | 14.214 | 5,312,975 |
| 2024-08-27 | 14.450 | 14.480 | 14.100 | 14.270 | 14.125 | 6,030,391 |
| 2024-08-26 | 14.010 | 14.880 | 14.010 | 14.480 | 14.333 | 9,026,797 |
| 2024-08-23 | 14.490 | 14.600 | 13.980 | 14.020 | 13.878 | 8,949,948 |
| 2024-08-22 | 15.350 | 15.590 | 14.400 | 14.410 | 14.264 | 12,428,682 |
| 2024-08-21 | 14.580 | 15.190 | 14.510 | 14.920 | 14.768 | 10,098,602 |
| 2024-08-20 | 15.060 | 15.130 | 14.510 | 14.630 | 14.481 | 6,138,791 |
| 2024-08-19 | 15.200 | 15.330 | 14.960 | 15.040 | 14.887 | 5,746,527 |
| 2024-08-16 | 15.860 | 15.940 | 15.230 | 15.340 | 15.184 | 8,682,800 |
| 2024-08-15 | 16.000 | 16.140 | 15.530 | 15.870 | 15.709 | 9,701,352 |
| 2024-08-14 | 16.420 | 16.530 | 16.000 | 16.000 | 15.838 | 9,003,440 |
| 2024-08-13 | 16.470 | 16.660 | 16.090 | 16.500 | 16.332 | 12,965,119 |
| 2024-08-12 | 17.360 | 17.870 | 16.700 | 16.830 | 16.659 | 19,367,087 |
| 2024-08-09 | 17.100 | 17.230 | 16.700 | 16.720 | 16.550 | 6,205,012 |
| 2024-08-08 | 17.550 | 17.550 | 16.800 | 16.980 | 16.808 | 11,216,769 |
| 2024-08-07 | 17.690 | 17.860 | 17.280 | 17.550 | 17.372 | 14,537,914 |
| 2024-08-06 | 16.550 | 18.640 | 16.540 | 17.650 | 17.471 | 27,036,307 |
| 2024-08-05 | 17.200 | 17.390 | 16.210 | 16.270 | 16.105 | 15,603,661 |
| 2024-08-02 | 17.660 | 18.100 | 17.170 | 17.200 | 17.025 | 14,753,677 |
| 2024-08-01 | 17.810 | 18.080 | 17.470 | 17.660 | 17.481 | 13,251,190 |
| 2024-07-31 | 17.520 | 18.040 | 17.220 | 17.970 | 17.787 | 20,419,114 |
| 2024-07-30 | 18.040 | 18.540 | 17.410 | 17.570 | 17.392 | 22,387,259 |
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.