Luoyang Xinqianglian Slewing Bearin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	24.860	25.590	23.010	25.380	25.380	17,872,789
2026-10-22	24.600	24.930	23.820	23.820	23.820	10,937,319
2026-10-21	24.860	25.320	24.420	24.500	24.500	11,616,583
2026-10-20	24.860	25.380	24.780	25.190	25.190	12,166,105
2026-10-19	24.860	25.260	23.940	25.090	25.090	16,153,663
2026-10-16	24.860	25.800	24.240	25.040	25.040	18,572,908
2026-10-15	25.180	26.050	24.430	24.660	24.660	24,715,516
2026-10-14	30.380	30.480	26.710	26.790	26.790	29,995,592
2026-10-13	31.390	32.400	29.900	30.620	30.620	27,958,119
2026-10-12	30.430	32.470	29.810	32.470	32.470	35,939,930
2026-10-09	29.660	32.520	28.680	30.670	30.670	38,475,273
2026-10-08	31.580	31.720	30.010	30.050	30.050	25,475,191
2026-09-30	31.330	33.100	31.210	31.810	31.810	35,245,537
2026-09-29	29.890	32.000	29.180	32.000	32.000	35,586,614
2026-09-28	29.250	30.880	28.170	30.220	30.220	23,866,583
2026-09-24	28.330	29.880	28.170	29.250	29.250	23,382,611
2026-09-23	28.400	28.680	28.140	28.370	28.370	9,358,100
2026-09-22	28.650	28.980	28.490	28.610	28.610	10,637,201
2026-09-21	28.840	29.290	28.520	28.700	28.700	13,425,694
2026-09-18	28.870	29.180	28.300	28.850	28.850	15,738,164
2026-09-17	28.310	30.000	28.120	29.390	29.390	24,077,990
2026-09-16	29.360	30.270	28.700	29.070	29.070	24,392,372
2026-09-15	28.180	30.850	27.900	30.090	30.090	31,015,669
2026-09-14	28.390	29.300	27.630	28.120	28.120	16,918,338
2026-09-11	28.040	28.610	27.710	28.360	28.360	18,958,680
2026-09-10	26.350	28.490	26.100	28.190	28.190	23,392,367
2026-09-09	27.000	27.080	26.300	26.490	26.490	8,900,894
2026-09-08	26.880	27.200	26.710	27.010	27.010	8,005,933
2026-09-07	27.000	27.360	26.770	27.000	27.000	9,396,429
2026-09-04	27.130	27.560	26.710	26.840	26.840	12,813,338
2026-09-03	27.110	27.290	26.640	26.950	26.950	10,599,396
2026-09-02	27.490	27.980	27.060	27.120	27.120	17,755,582
2026-09-01	28.190	29.280	27.360	27.380	27.380	24,961,472
2026-08-31	26.010	28.260	26.010	28.080	28.080	39,584,534
2026-08-28	24.640	24.900	24.440	24.620	24.620	6,471,214
2026-08-27	24.750	24.840	24.350	24.810	24.810	6,970,710
2026-08-26	25.070	25.320	24.700	24.780	24.780	7,791,307
2026-08-25	25.040	25.450	24.590	25.070	25.070	7,363,158
2026-08-24	25.200	26.060	24.650	25.060	25.060	10,897,270
2026-08-21	25.290	25.650	24.850	25.280	25.280	6,107,321
2026-08-20	25.570	25.600	25.050	25.300	25.300	6,705,690
2026-08-19	26.390	26.420	25.250	25.320	25.320	10,233,077
2026-08-18	26.990	26.990	26.180	26.430	26.430	8,979,542
2026-08-17	26.920	27.180	26.390	27.030	27.030	10,092,147
2026-08-14	28.480	28.480	26.750	27.000	27.000	14,146,736
2026-08-13	29.150	29.300	28.200	28.200	28.200	10,681,748
2026-08-12	28.750	29.380	28.210	28.960	28.960	9,603,268
2026-08-11	29.470	29.470	28.580	28.780	28.780	9,829,600
2026-08-10	29.500	29.870	29.230	29.400	29.400	9,492,594
2026-08-07	29.460	29.670	29.020	29.320	29.320	11,486,254
2026-08-06	29.870	30.200	29.040	29.580	29.580	16,042,256
2026-08-05	29.820	30.320	29.620	29.890	29.890	16,002,879
2026-08-04	30.500	31.100	29.900	30.200	30.200	16,407,411
2026-08-03	29.290	30.950	29.020	30.820	30.820	22,661,605
2026-07-31	29.590	29.930	28.920	29.310	29.310	20,317,080
2026-07-30	29.310	30.930	29.200	30.070	30.070	24,768,844
2026-07-29	28.860	29.850	28.540	29.600	29.600	21,053,733
2026-07-28	28.340	29.880	28.250	29.330	29.330	28,667,128
2026-07-27	26.000	29.060	25.600	28.740	28.740	32,816,251
2026-07-24	24.580	27.030	24.450	25.850	25.850	33,692,953

Page 1 of 5 · 242 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.