Zhejiang Sf Oilless Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	13.380	13.850	13.130	13.770	10.509	3,395,272
2024-01-23	13.780	13.960	13.240	13.480	10.287	3,579,902
2024-01-22	14.890	14.900	13.630	13.820	10.547	3,219,750
2024-01-19	15.160	15.180	14.780	14.860	11.341	3,071,105
2024-01-18	15.460	15.620	14.820	15.250	11.638	3,251,272
2024-01-17	15.980	16.100	15.430	15.430	11.776	2,479,609
2024-01-16	16.150	16.200	15.670	15.980	12.195	3,375,960
2024-01-15	16.100	16.340	15.830	15.950	12.172	3,611,919
2024-01-12	16.470	16.550	16.080	16.130	12.310	2,734,275
2024-01-11	16.100	16.520	15.790	16.470	12.569	5,017,947
2024-01-10	16.780	16.780	16.070	16.130	12.310	4,556,896
2024-01-09	16.510	17.110	16.370	16.760	12.791	6,306,335
2024-01-08	16.580	16.860	16.350	16.350	12.478	3,709,901
2024-01-05	16.950	17.440	16.610	16.720	12.760	5,879,302
2024-01-04	16.970	17.220	16.710	16.880	12.882	4,651,415
2024-01-03	16.900	16.960	16.660	16.910	12.905	4,247,340
2024-01-02	16.930	17.240	16.800	16.910	12.905	4,515,671
2023-12-29	16.550	16.990	16.470	16.930	12.920	4,986,337
2023-12-28	16.130	16.590	15.800	16.520	12.607	5,071,532
2023-12-27	16.330	16.330	15.930	16.050	12.249	2,952,050
2023-12-26	16.450	16.460	15.960	16.180	12.348	4,685,756
2023-12-25	16.330	16.400	15.900	16.320	12.455	3,444,096
2023-12-22	16.670	16.880	16.220	16.350	12.478	4,624,976
2023-12-21	16.320	16.640	15.960	16.580	12.653	4,208,312
2023-12-20	16.200	16.680	16.170	16.280	12.424	3,327,975
2023-12-19	15.970	16.360	15.780	16.300	12.439	2,590,010
2023-12-18	16.170	16.260	15.780	15.780	12.043	2,892,634
2023-12-15	16.240	16.390	15.980	16.180	12.348	1,843,900
2023-12-14	16.400	16.630	16.160	16.240	12.394	2,575,722
2023-12-13	16.050	16.850	15.860	16.450	12.554	4,559,742
2023-12-12	16.060	16.180	15.850	16.050	12.249	2,097,460
2023-12-11	15.670	16.050	15.530	16.010	12.218	2,741,855
2023-12-08	15.910	16.390	15.750	15.820	12.073	2,838,035
2023-12-07	16.320	16.320	15.880	15.950	12.172	2,272,604
2023-12-06	16.050	16.540	15.900	16.160	12.333	4,389,881
2023-12-05	16.480	16.580	15.960	15.960	12.180	3,913,450
2023-12-04	16.350	16.780	16.300	16.630	12.691	4,266,122
2023-12-01	16.580	16.580	16.280	16.340	12.470	3,454,705
2023-11-30	16.850	17.030	16.390	16.610	12.676	3,802,249
2023-11-29	16.900	17.000	16.570	16.690	12.737	2,947,775
2023-11-28	16.520	16.970	16.360	16.720	12.760	2,611,479
2023-11-27	16.200	16.640	16.150	16.520	12.607	3,583,857
2023-11-24	16.610	16.660	16.180	16.340	12.470	4,010,362
2023-11-23	16.560	16.720	16.300	16.580	12.653	3,203,071
2023-11-22	16.740	16.940	16.420	16.420	12.531	4,894,945
2023-11-21	17.560	17.560	16.790	16.930	12.920	8,141,364
2023-11-20	17.220	17.660	16.850	17.560	13.401	8,725,460
2023-11-17	16.560	17.080	16.400	17.050	13.012	5,963,546
2023-11-16	16.750	16.860	16.560	16.660	12.714	4,677,875
2023-11-15	16.690	16.800	16.400	16.750	12.783	5,565,936
2023-11-14	16.400	16.680	16.360	16.610	12.676	4,010,361
2023-11-13	16.330	16.500	16.180	16.480	12.577	4,004,455
2023-11-10	16.510	16.590	16.270	16.330	12.462	3,765,690
2023-11-09	16.410	16.880	16.310	16.490	12.584	6,202,447
2023-11-08	16.400	16.560	16.270	16.410	12.523	5,184,786
2023-11-07	16.370	16.600	16.200	16.520	12.607	5,417,015
2023-11-06	16.380	16.510	16.140	16.400	12.516	8,539,265
2023-11-03	15.720	16.550	15.720	16.230	12.386	10,605,760
2023-11-02	15.800	16.010	15.290	15.560	11.875	5,825,350
2023-11-01	15.200	15.980	15.200	15.890	12.127	7,301,682

← NewerPage 12 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.