Zhejiang Sf Oilless Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.090	19.960	19.000	19.680	12.280	7,500,093
2023-02-03	19.330	19.680	18.910	19.080	11.905	5,951,396
2023-02-02	20.170	20.770	19.380	19.630	12.248	7,837,179
2023-02-01	19.370	20.310	19.060	19.990	12.473	7,952,703
2023-01-31	19.870	19.870	18.680	19.340	12.068	6,410,240
2023-01-30	19.500	20.550	19.410	19.860	12.392	8,332,551
2023-01-20	19.450	19.520	18.910	19.210	11.986	6,302,924
2023-01-19	19.940	20.050	19.270	19.360	12.080	5,931,955
2023-01-18	20.200	20.250	19.600	19.960	12.454	4,398,356
2023-01-17	20.850	20.860	19.800	20.080	12.529	7,036,987
2023-01-16	21.660	22.000	20.360	20.760	12.954	8,441,202
2023-01-13	21.010	22.490	20.410	21.500	13.415	11,614,989
2023-01-12	21.010	22.220	20.690	21.300	13.290	14,322,950
2023-01-11	19.580	21.790	19.000	21.300	13.290	13,408,079
2023-01-10	19.180	19.610	18.500	19.520	12.180	4,806,279
2023-01-09	18.990	19.200	18.580	18.900	11.793	2,567,449
2023-01-06	18.820	19.250	18.450	18.870	11.774	5,092,955
2023-01-05	17.790	19.080	17.570	18.710	11.674	6,800,058
2023-01-04	17.900	18.250	17.420	17.780	11.094	2,207,737
2023-01-03	17.130	18.160	16.780	18.030	11.250	3,731,547
2022-12-30	16.990	17.250	16.660	17.150	10.701	2,741,337
2022-12-29	16.680	17.220	16.680	16.980	10.595	2,703,604
2022-12-28	17.860	18.180	16.800	16.900	10.545	4,584,782
2022-12-27	18.050	18.660	17.650	17.860	11.144	2,532,814
2022-12-26	17.510	18.170	16.880	18.130	11.313	3,275,071
2022-12-23	17.100	17.680	16.750	16.970	10.589	3,140,281
2022-12-22	18.090	18.310	17.100	17.160	10.707	3,949,405
2022-12-21	18.610	18.610	17.650	18.050	11.263	5,179,329
2022-12-20	17.700	18.850	17.410	18.830	11.749	5,709,722
2022-12-19	17.950	18.180	17.520	17.640	11.007	2,317,723
2022-12-16	18.780	18.790	17.700	18.020	11.244	4,901,564
2022-12-15	18.670	19.350	18.560	18.700	11.668	3,899,653
2022-12-14	19.420	19.520	18.450	18.800	11.731	5,082,909
2022-12-13	19.890	20.530	19.170	19.390	12.099	10,024,901
2022-12-12	18.200	20.070	18.200	19.810	12.361	13,777,466
2022-12-09	16.720	18.690	16.720	18.350	11.450	10,863,232
2022-12-08	17.170	17.290	16.600	16.710	10.426	2,551,004
2022-12-07	16.500	17.270	16.220	17.020	10.620	4,624,599
2022-12-06	16.550	16.780	16.300	16.500	10.295	2,996,923
2022-12-05	17.620	17.820	16.580	16.720	10.433	7,597,780
2022-12-02	18.050	18.180	17.490	17.720	11.057	5,432,906
2022-12-01	17.730	18.950	17.700	18.180	11.344	6,227,519
2022-11-30	17.720	18.150	17.270	17.620	10.994	3,225,663
2022-11-29	17.430	18.180	17.190	17.830	11.125	4,696,538
2022-11-28	17.750	18.280	17.280	17.420	10.870	4,158,356
2022-11-25	18.450	19.040	18.110	18.300	11.419	2,852,167
2022-11-24	18.770	18.830	18.210	18.630	11.624	2,594,779
2022-11-23	18.760	18.760	18.050	18.500	11.543	3,667,968
2022-11-22	19.110	19.370	18.560	18.570	11.587	6,126,227
2022-11-21	18.920	20.190	18.770	19.320	12.055	10,827,418
2022-11-18	18.070	19.660	17.750	19.150	11.949	11,443,335
2022-11-17	18.380	18.500	17.910	18.070	11.275	5,542,289
2022-11-16	18.290	19.200	17.370	18.670	11.649	14,934,077
2022-11-15	15.990	18.860	15.990	18.290	11.412	15,390,111
2022-11-14	16.070	16.660	15.900	15.960	9.959	4,961,406
2022-11-11	15.740	16.450	15.340	16.180	10.096	6,416,374
2022-11-10	15.450	15.720	15.220	15.330	9.565	1,576,423
2022-11-09	15.840	15.840	15.500	15.540	9.696	1,966,577
2022-11-08	15.540	15.840	15.240	15.840	9.884	2,386,739
2022-11-07	15.680	15.860	15.450	15.640	9.759	3,277,315

← NewerPage 16 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.