Zhejiang Sf Oilless Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.700	15.700	15.130	15.250	9.516	1,156,827
2023-05-04	15.590	15.860	15.520	15.610	9.740	1,308,633
2023-04-28	15.300	15.720	15.210	15.650	9.765	1,965,104
2023-04-27	15.440	15.580	15.160	15.220	9.497	1,807,544
2023-04-26	14.970	15.420	14.910	15.370	9.590	2,068,856
2023-04-25	15.430	15.430	14.660	14.900	9.297	1,835,971
2023-04-24	15.550	15.660	15.210	15.430	9.628	919,616
2023-04-21	16.060	16.130	15.520	15.520	9.684	1,112,280
2023-04-20	16.000	16.100	15.550	16.070	10.027	1,529,878
2023-04-19	15.900	16.040	15.770	15.980	9.971	941,850
2023-04-18	16.130	16.230	15.810	15.940	9.946	1,201,868
2023-04-17	16.180	16.340	16.140	16.160	10.083	1,084,746
2023-04-14	16.210	16.440	16.050	16.350	10.202	1,839,959
2023-04-13	16.500	16.560	16.200	16.200	10.108	1,030,925
2023-04-12	16.350	16.610	16.330	16.520	10.308	1,074,836
2023-04-11	16.800	16.800	16.340	16.400	10.233	1,546,435
2023-04-10	16.410	17.130	16.390	16.800	10.483	2,697,805
2023-04-07	16.420	16.690	16.370	16.530	10.314	1,128,861
2023-04-06	16.680	16.780	16.270	16.420	10.246	1,376,527
2023-04-04	17.280	17.280	16.310	16.720	10.433	2,544,265
2023-04-03	17.220	17.290	17.060	17.280	10.782	923,054
2023-03-31	17.140	17.320	17.060	17.220	10.745	952,688
2023-03-30	17.190	17.190	16.900	17.150	10.701	852,240
2023-03-29	17.440	17.490	17.080	17.100	10.670	1,336,572
2023-03-28	18.100	18.100	17.350	17.420	10.870	1,583,263
2023-03-27	17.530	18.090	17.250	17.970	11.213	2,398,232
2023-03-24	17.760	17.760	17.250	17.460	10.894	2,353,633
2023-03-23	17.880	17.920	17.550	17.640	11.007	1,289,175
2023-03-22	17.960	18.100	17.660	17.920	11.181	2,049,328
2023-03-21	17.560	17.900	17.500	17.900	11.169	2,376,191
2023-03-20	17.150	17.710	17.150	17.620	10.994	2,699,158
2023-03-17	16.980	17.390	16.780	17.250	10.763	1,759,201
2023-03-16	17.230	17.230	16.730	16.900	10.545	1,488,578
2023-03-15	17.040	17.320	16.660	17.040	10.632	1,289,684
2023-03-14	17.290	17.400	16.600	17.020	10.620	2,087,260
2023-03-13	17.270	17.470	17.180	17.300	10.795	1,438,829
2023-03-10	17.500	17.650	17.180	17.270	10.776	1,900,040
2023-03-09	17.690	17.750	17.530	17.610	10.988	1,340,340
2023-03-08	17.840	17.980	17.510	17.710	11.050	1,957,993
2023-03-07	18.200	18.240	17.400	17.430	10.876	2,528,578
2023-03-06	17.990	18.240	17.870	18.210	11.362	2,892,124
2023-03-03	17.780	17.930	17.590	17.930	11.188	2,333,239
2023-03-02	17.860	17.990	17.520	17.710	11.050	3,647,848
2023-03-01	18.030	18.090	17.770	18.000	11.231	3,347,785
2023-02-28	18.300	18.390	17.570	18.030	11.250	7,575,010
2023-02-27	19.000	19.460	18.500	18.730	11.687	7,254,574
2023-02-24	19.140	19.260	18.410	18.470	11.525	3,549,613
2023-02-23	19.270	19.340	18.960	19.140	11.943	2,520,691
2023-02-22	19.100	19.980	18.880	19.370	12.086	3,991,639
2023-02-21	18.880	19.580	18.750	19.290	12.036	4,520,021
2023-02-20	19.010	19.120	18.550	18.860	11.768	2,963,859
2023-02-17	19.280	19.450	18.880	19.000	11.855	3,841,987
2023-02-16	19.760	20.190	19.080	19.280	12.030	7,061,124
2023-02-15	20.740	20.740	19.790	19.930	12.436	8,595,137
2023-02-14	20.600	20.790	20.150	20.730	12.935	5,566,385
2023-02-13	20.600	21.270	20.320	20.720	12.929	8,225,813
2023-02-10	21.490	21.500	20.600	21.000	13.103	8,345,877
2023-02-09	20.540	21.280	20.200	21.260	13.266	9,277,295
2023-02-08	20.370	20.960	20.230	20.750	12.947	7,601,907
2023-02-07	19.680	20.580	19.150	20.580	12.841	9,657,856

← NewerPage 15 of 21 · 1,219 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.