Zhejiang Sf Oilless Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	15.200	15.520	15.140	15.450	11.791	4,903,850
2023-07-28	15.140	15.330	14.840	15.260	11.646	4,096,989
2023-07-27	15.210	15.480	15.090	15.180	11.585	3,984,399
2023-07-26	15.450	15.480	15.010	15.100	11.524	5,942,529
2023-07-25	15.400	15.660	15.330	15.520	11.844	5,717,226
2023-07-24	15.200	15.740	15.190	15.390	11.745	7,109,857
2023-07-21	16.760	16.960	15.230	15.320	11.692	14,704,950
2023-07-20	16.530	17.090	16.170	17.000	12.974	16,348,825
2023-07-19	16.300	16.600	16.140	16.540	12.623	7,400,666
2023-07-18	16.490	16.840	16.270	16.480	12.577	8,537,006
2023-07-17	16.780	16.980	16.250	16.420	12.531	11,268,151
2023-07-14	17.480	17.860	16.750	16.830	12.844	17,317,950
2023-07-13	18.100	18.370	17.270	17.650	13.470	19,474,737
2023-07-12	17.500	19.150	17.320	18.940	14.454	29,995,012
2023-07-11	17.890	18.100	16.880	17.790	13.577	23,943,076
2023-07-10	19.020	19.340	17.940	18.040	13.767	27,666,073
2023-07-07	18.190	21.260	17.500	20.230	15.439	43,716,801
2023-07-06	15.000	18.040	14.430	18.040	13.767	26,694,638
2023-07-05	14.780	15.200	14.340	15.030	11.470	8,182,210
2023-07-04	14.600	15.050	14.440	15.000	11.447	5,554,004
2023-07-03	14.900	15.000	14.400	14.460	11.035	4,899,747
2023-06-30	14.720	15.110	14.600	14.950	11.409	5,391,446
2023-06-29	14.410	15.000	14.210	14.920	11.386	6,640,227
2023-06-28	14.040	14.390	13.760	14.300	10.913	4,415,930
2023-06-27	13.720	14.080	13.690	14.040	10.715	2,557,757
2023-06-26	14.000	14.390	13.630	13.720	10.471	3,201,289
2023-06-21	13.930	14.250	13.800	14.000	10.684	3,459,602
2023-06-20	13.530	14.150	13.500	13.970	10.661	4,574,620
2023-06-19	13.640	13.880	13.480	13.560	10.348	2,736,762
2023-06-16	13.860	13.910	13.500	13.630	10.402	3,326,157
2023-06-15	13.150	13.960	13.130	13.850	10.570	4,791,090
2023-06-14	13.410	13.480	13.080	13.170	10.051	1,893,796
2023-06-13	13.080	13.640	13.070	13.420	10.242	3,207,742
2023-06-12	12.850	13.160	12.550	13.060	9.967	1,584,379
2023-06-09	13.080	13.200	12.720	12.780	9.753	1,614,834
2023-06-08	13.110	13.350	12.920	13.010	9.929	1,511,030
2023-06-07	16.040	16.050	15.700	15.900	9.921	1,397,749
2023-06-06	16.380	16.440	15.820	15.820	9.871	1,201,230
2023-06-05	16.450	16.690	16.240	16.370	10.214	1,616,750
2023-06-02	16.370	16.580	16.200	16.460	10.270	1,545,689
2023-06-01	15.950	16.380	15.930	16.230	10.127	1,538,131
2023-05-31	16.190	16.200	16.000	16.000	9.983	956,250
2023-05-30	16.070	16.300	16.000	16.150	10.077	1,248,635
2023-05-29	16.330	16.360	16.070	16.150	10.077	1,126,617
2023-05-26	16.200	16.450	15.960	16.330	10.189	1,736,774
2023-05-25	16.200	16.200	15.900	16.190	10.102	1,341,525
2023-05-24	16.090	16.200	15.990	16.090	10.040	1,640,186
2023-05-23	16.180	16.280	16.080	16.090	10.040	1,490,606
2023-05-22	15.980	16.270	15.980	16.220	10.121	1,793,497
2023-05-19	15.910	16.100	15.860	15.950	9.952	1,305,570
2023-05-18	15.930	16.230	15.800	15.990	9.977	2,086,249
2023-05-17	15.320	16.150	15.260	15.900	9.921	3,018,111
2023-05-16	15.350	15.390	15.090	15.380	9.597	1,288,883
2023-05-15	14.920	15.280	14.920	15.280	9.534	1,063,268
2023-05-12	15.160	15.390	14.900	14.900	9.297	1,184,648
2023-05-11	15.080	15.250	14.800	15.230	9.503	1,283,108
2023-05-10	14.580	15.120	14.570	14.960	9.335	1,611,448
2023-05-09	15.390	15.390	14.630	14.630	9.129	3,003,561
2023-05-08	15.280	15.480	15.270	15.390	9.603	1,029,404
2023-05-05	15.700	15.700	15.130	15.250	9.516	1,156,827

← NewerPage 14 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.