Zhejiang Sf Oilless Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	15.530	15.740	15.170	15.290	11.669	3,686,751
2023-10-30	15.710	15.930	15.460	15.680	11.966	4,519,804
2023-10-27	15.720	15.900	15.510	15.860	12.104	4,017,489
2023-10-26	15.680	15.850	15.260	15.780	12.043	3,917,915
2023-10-25	15.790	16.090	15.610	15.790	12.050	4,902,239
2023-10-24	14.720	15.980	14.720	15.700	11.982	8,508,860
2023-10-23	14.910	15.000	14.350	14.480	11.051	3,174,489
2023-10-20	14.800	15.620	14.790	14.910	11.379	3,878,461
2023-10-19	14.730	15.270	14.600	14.890	11.363	4,478,269
2023-10-18	15.180	15.180	14.720	14.770	11.272	2,506,154
2023-10-17	15.260	15.330	14.950	15.130	11.547	2,703,301
2023-10-16	15.790	15.840	15.190	15.260	11.646	2,621,705
2023-10-13	15.900	15.960	15.570	15.590	11.898	2,728,150
2023-10-12	15.900	16.040	15.650	15.900	12.134	2,980,972
2023-10-11	16.000	16.300	15.660	15.950	12.172	3,975,379
2023-10-10	16.260	16.260	15.760	15.870	12.111	3,512,821
2023-10-09	16.450	16.450	16.030	16.100	12.287	3,762,525
2023-09-28	16.330	16.550	16.150	16.270	12.417	4,640,364
2023-09-27	16.240	16.550	16.100	16.310	12.447	5,878,831
2023-09-26	15.730	16.290	15.590	16.130	12.310	5,450,997
2023-09-25	15.520	15.960	15.520	15.720	11.997	3,857,065
2023-09-22	14.960	15.600	14.870	15.550	11.867	4,653,879
2023-09-21	15.080	15.140	14.810	14.910	11.379	2,923,929
2023-09-20	15.070	15.430	14.880	14.950	11.409	3,361,992
2023-09-19	15.610	15.680	14.980	15.070	11.501	4,436,065
2023-09-18	14.930	15.940	14.750	15.680	11.966	7,038,854
2023-09-15	15.640	15.660	14.870	14.920	11.386	6,052,005
2023-09-14	16.140	16.150	15.320	15.530	11.852	7,547,616
2023-09-13	16.800	16.850	16.030	16.240	12.394	7,499,127
2023-09-12	16.980	17.150	16.630	16.820	12.836	7,933,872
2023-09-11	16.700	17.240	16.650	17.030	12.997	13,027,550
2023-09-08	16.140	17.100	16.010	16.930	12.920	14,883,812
2023-09-07	16.300	16.310	15.940	15.960	12.180	4,057,441
2023-09-06	16.460	16.490	16.130	16.300	12.439	4,809,700
2023-09-05	16.400	16.750	16.350	16.490	12.584	5,093,455
2023-09-04	16.700	16.760	16.300	16.610	12.676	6,121,680
2023-09-01	16.550	16.750	16.110	16.650	12.707	8,215,677
2023-08-31	16.120	16.860	16.010	16.620	12.684	13,118,987
2023-08-30	16.080	16.610	15.900	16.310	12.447	12,475,541
2023-08-29	13.730	16.350	13.730	16.080	12.272	17,297,350
2023-08-28	16.000	16.090	14.100	14.100	10.761	11,664,091
2023-08-25	16.100	16.100	14.940	15.030	11.470	10,610,684
2023-08-24	16.880	16.960	16.040	16.080	12.272	12,850,562
2023-08-23	16.410	17.330	16.200	17.250	13.164	19,143,312
2023-08-22	15.650	16.960	15.520	16.660	12.714	16,218,000
2023-08-21	15.900	16.150	15.540	15.650	11.943	6,006,432
2023-08-18	16.130	16.760	15.830	15.900	12.134	11,784,756
2023-08-17	14.530	16.400	14.530	15.990	12.203	14,064,162
2023-08-16	15.000	15.080	14.560	14.580	11.127	3,412,676
2023-08-15	15.020	15.190	14.900	15.000	11.447	2,375,754
2023-08-14	14.820	15.130	14.700	15.090	11.516	3,171,770
2023-08-11	15.190	15.630	14.900	14.900	11.371	5,295,514
2023-08-10	15.430	15.790	15.190	15.200	11.600	6,786,972
2023-08-09	15.190	16.000	15.000	15.600	11.905	8,748,100
2023-08-08	15.120	15.450	15.120	15.280	11.661	2,908,292
2023-08-07	15.270	15.390	15.150	15.210	11.608	2,684,330
2023-08-04	15.270	15.470	15.090	15.300	11.676	3,583,675
2023-08-03	15.600	15.600	15.130	15.190	11.592	5,497,800
2023-08-02	15.300	15.730	15.120	15.710	11.989	7,094,772
2023-08-01	15.530	15.550	15.080	15.320	11.692	3,543,829

← NewerPage 13 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.