Zhejiang Sf Oilless Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.900	16.270	15.430	15.940	9.946	5,062,457
2022-11-03	15.220	15.420	15.010	15.380	9.597	1,754,441
2022-11-02	15.150	15.520	15.060	15.250	9.516	2,077,681
2022-11-01	15.160	15.240	14.780	15.220	9.497	1,973,317
2022-10-31	14.730	14.980	14.680	14.850	9.266	2,092,601
2022-10-28	15.410	15.470	14.680	14.720	9.185	3,119,451
2022-10-27	16.220	16.220	15.400	15.500	9.671	3,203,449
2022-10-26	15.690	16.290	15.690	16.020	9.996	3,986,127
2022-10-25	15.840	16.530	15.200	16.090	10.040	6,985,836
2022-10-24	15.850	17.300	15.800	16.420	10.246	9,209,418
2022-10-21	14.790	16.700	14.500	15.930	9.940	9,741,953
2022-10-20	14.880	14.880	14.410	14.600	9.110	2,066,324
2022-10-19	14.380	15.120	14.340	14.650	9.141	2,496,433
2022-10-18	14.380	14.700	14.220	14.580	9.097	1,248,972
2022-10-17	13.800	14.380	13.720	14.370	8.966	1,349,215
2022-10-14	13.760	14.080	13.760	14.020	8.748	960,414
2022-10-13	13.480	13.860	13.380	13.700	8.548	862,589
2022-10-12	13.150	13.530	12.860	13.520	8.436	944,807
2022-10-11	13.110	13.110	12.820	13.050	8.143	586,424
2022-10-10	13.350	13.410	12.900	12.990	8.105	937,877
2022-09-30	13.630	13.670	13.290	13.300	8.299	1,000,152
2022-09-29	14.040	14.200	13.600	13.680	8.536	1,526,425
2022-09-28	14.360	14.440	13.780	13.910	8.679	1,336,902
2022-09-27	13.860	14.350	13.860	14.320	8.935	1,334,243
2022-09-26	13.820	14.140	13.750	13.830	8.629	909,320
2022-09-23	14.560	14.600	13.900	13.920	8.686	1,144,020
2022-09-22	14.340	14.580	14.220	14.430	9.004	934,970
2022-09-21	14.140	14.410	14.040	14.340	8.948	1,198,575
2022-09-20	14.050	14.380	14.050	14.270	8.904	935,580
2022-09-19	14.180	14.250	13.810	13.940	8.698	1,018,172
2022-09-16	14.480	14.620	14.190	14.190	8.854	1,013,682
2022-09-15	15.080	15.080	14.210	14.430	9.004	1,644,349
2022-09-14	14.980	15.060	14.720	14.970	9.341	1,208,592
2022-09-13	15.010	15.250	14.940	15.140	9.447	720,498
2022-09-09	15.280	15.400	14.930	15.060	9.397	1,211,058
2022-09-08	15.590	15.760	15.190	15.250	9.516	1,981,411
2022-09-07	14.920	15.550	14.870	15.450	9.640	2,573,447
2022-09-06	14.940	15.190	14.740	14.950	9.328	1,333,770
2022-09-05	15.190	15.190	14.800	14.940	9.322	1,184,850
2022-09-02	14.820	15.020	14.710	14.990	9.353	1,072,574
2022-09-01	14.800	15.020	14.700	14.770	9.216	1,041,258
2022-08-31	15.430	15.440	14.660	14.760	9.210	1,823,846
2022-08-30	15.600	15.760	15.110	15.340	9.572	1,494,301
2022-08-29	15.000	15.600	14.920	15.580	9.721	1,043,016
2022-08-26	15.540	15.800	15.310	15.350	9.578	1,573,909
2022-08-25	15.780	16.140	15.220	15.480	9.659	2,042,629
2022-08-24	16.590	16.760	15.710	15.770	9.840	3,198,091
2022-08-23	16.700	16.980	16.450	16.600	10.358	2,230,363
2022-08-22	16.880	16.930	16.580	16.760	10.458	2,054,875
2022-08-19	17.510	17.750	16.920	16.920	10.558	2,994,007
2022-08-18	17.540	17.790	17.330	17.640	11.007	2,072,578
2022-08-17	17.920	18.120	17.480	17.530	10.938	3,233,790
2022-08-16	17.700	18.150	17.610	17.940	11.194	3,657,825
2022-08-15	17.640	17.690	17.260	17.610	10.988	1,798,396
2022-08-12	17.880	18.030	17.410	17.480	10.907	3,132,733
2022-08-11	17.930	18.200	17.750	17.890	11.163	3,161,536
2022-08-10	17.840	18.250	17.710	17.970	11.213	3,027,037
2022-08-09	18.210	18.580	17.880	17.950	11.200	3,774,598
2022-08-08	17.170	18.650	16.900	18.190	11.350	7,107,003
2022-08-05	17.350	17.380	16.760	17.160	10.707	3,426,013

← NewerPage 17 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.