Zhejiang Sf Oilless Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	11.600	12.200	11.590	12.140	9.265	4,014,691
2024-04-26	11.440	11.660	11.210	11.550	8.815	4,366,029
2024-04-25	11.290	11.500	11.110	11.440	8.731	3,943,625
2024-04-24	10.940	11.210	10.830	11.200	8.547	3,409,891
2024-04-23	10.640	10.920	10.340	10.830	8.265	4,051,437
2024-04-22	10.660	10.780	10.160	10.480	7.998	3,467,895
2024-04-19	10.890	10.990	10.500	10.650	8.128	4,549,686
2024-04-18	11.380	11.380	10.620	10.850	8.280	3,971,166
2024-04-17	10.000	11.230	10.000	11.230	8.570	5,298,114
2024-04-16	11.040	11.040	9.500	9.840	7.510	6,373,796
2024-04-15	12.160	12.350	10.700	11.110	8.479	6,489,889
2024-04-12	12.190	12.500	12.160	12.250	9.349	2,475,139
2024-04-11	12.340	12.490	12.030	12.190	9.303	2,851,510
2024-04-10	12.670	12.800	12.160	12.370	9.440	2,438,307
2024-04-09	12.290	12.650	12.280	12.610	9.623	2,366,162
2024-04-08	12.940	12.940	12.260	12.290	9.379	3,397,171
2024-04-03	13.140	13.140	12.620	12.850	9.807	2,844,519
2024-04-02	13.170	13.230	12.860	13.150	10.036	3,888,682
2024-04-01	12.660	13.290	12.660	13.210	10.081	5,450,604
2024-03-29	12.330	12.630	12.270	12.620	9.631	3,785,779
2024-03-28	12.100	12.650	11.860	12.290	9.379	3,360,236
2024-03-27	12.600	12.670	11.920	11.960	9.127	3,214,171
2024-03-26	12.380	12.680	12.330	12.590	9.608	2,984,222
2024-03-25	12.680	12.960	12.400	12.410	9.471	3,565,072
2024-03-22	13.140	13.240	12.720	12.800	9.768	3,941,750
2024-03-21	13.180	13.290	12.830	13.130	10.020	3,780,316
2024-03-20	13.070	13.250	12.880	13.110	10.005	3,101,939
2024-03-19	12.960	13.080	12.870	12.960	9.891	3,225,791
2024-03-18	12.870	13.060	12.720	12.980	9.906	3,842,875
2024-03-15	12.350	12.740	12.230	12.720	9.707	3,782,246
2024-03-14	12.510	12.750	12.100	12.360	9.433	3,964,719
2024-03-13	12.420	12.710	12.310	12.530	9.562	4,062,775
2024-03-12	12.450	12.500	12.100	12.420	9.478	4,284,130
2024-03-11	11.960	12.270	11.850	12.270	9.364	3,762,152
2024-03-08	11.950	12.180	11.720	11.960	9.127	4,507,296
2024-03-07	11.910	12.590	11.910	12.050	9.196	6,435,717
2024-03-06	11.400	12.040	11.300	11.890	9.074	4,898,082
2024-03-05	11.660	11.660	11.310	11.380	8.685	3,285,076
2024-03-04	11.860	11.940	11.270	11.690	8.921	4,339,330
2024-03-01	11.660	11.980	11.600	11.830	9.028	5,056,710
2024-02-29	10.950	11.640	10.810	11.630	8.876	7,076,282
2024-02-28	12.630	12.960	10.950	10.960	8.364	11,075,724
2024-02-27	12.220	12.700	11.910	12.660	9.662	6,615,939
2024-02-26	11.940	13.100	11.890	12.390	9.456	9,321,959
2024-02-23	11.210	11.770	11.140	11.680	8.914	5,807,682
2024-02-22	10.610	11.230	10.610	11.210	8.555	5,034,175
2024-02-21	10.150	11.200	10.150	10.780	8.227	6,134,335
2024-02-20	10.200	10.400	9.890	10.310	7.868	4,257,417
2024-02-19	10.000	10.440	9.880	10.130	7.731	7,711,977
2024-02-08	8.200	9.930	7.850	9.830	7.502	12,391,489
2024-02-07	9.200	9.490	8.130	8.290	6.327	10,509,196
2024-02-06	9.140	9.700	8.220	9.220	7.036	8,641,000
2024-02-05	11.120	11.290	9.260	9.400	7.174	7,226,276
2024-02-02	12.200	12.520	10.940	11.350	8.662	4,235,440
2024-02-01	12.400	12.600	11.800	12.170	9.288	3,428,191
2024-01-31	13.780	13.780	12.350	12.370	9.440	3,594,707
2024-01-30	13.480	13.730	13.080	13.120	10.013	2,806,615
2024-01-29	14.340	14.490	13.640	13.680	10.440	2,039,400
2024-01-26	14.140	14.570	14.120	14.170	10.814	2,594,786
2024-01-25	13.810	14.240	13.620	14.130	10.783	3,002,354

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.1000 CNY
2026-06-09	0.1280 CNY
2025-09-25	0.0800 CNY
2025-06-06	0.2000 CNY
2024-06-06	0.3125 CNY
2023-06-08	0.3000 CNY
2022-06-17	0.3000 CNY
2021-06-09	0.2500 CNY
2020-05-29	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.