Zhejiang Sf Oilless Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.350	17.350	16.730	17.150	10.701	3,196,368
2022-08-03	17.070	17.790	16.710	16.940	10.570	6,129,853
2022-08-02	18.050	18.050	16.550	16.580	10.345	5,944,256
2022-08-01	18.210	18.580	17.700	18.220	11.369	5,413,596
2022-07-29	18.200	18.880	18.050	18.350	11.450	6,223,888
2022-07-28	18.700	18.880	18.200	18.210	11.362	5,543,672
2022-07-27	18.250	18.740	17.980	18.650	11.637	5,673,538
2022-07-26	17.980	18.360	17.680	18.290	11.412	4,289,031
2022-07-25	17.920	18.410	17.640	18.280	11.406	4,587,158
2022-07-22	18.800	18.820	17.820	18.050	11.263	8,059,887
2022-07-21	19.500	20.200	18.500	18.790	11.724	12,251,672
2022-07-20	18.900	19.830	18.180	19.800	12.355	13,782,682
2022-07-19	18.400	19.380	17.700	18.880	11.780	11,194,906
2022-07-18	18.360	19.110	18.010	18.380	11.469	10,997,170
2022-07-15	18.000	19.780	17.630	18.490	11.537	15,087,321
2022-07-14	18.300	18.340	17.340	18.010	11.238	10,336,921
2022-07-13	16.390	18.800	16.180	18.150	11.325	14,892,707
2022-07-12	16.670	16.680	16.030	16.380	10.221	4,218,975
2022-07-11	16.510	16.700	16.210	16.610	10.364	4,444,452
2022-07-08	16.890	17.000	16.450	16.470	10.277	6,250,291
2022-07-07	17.020	17.480	16.510	16.690	10.414	8,088,604
2022-07-06	17.250	18.440	16.980	17.100	10.670	12,328,128
2022-07-05	15.620	18.690	15.220	17.610	10.988	15,376,851
2022-07-04	15.260	15.610	15.060	15.610	9.740	2,666,743
2022-07-01	15.830	15.850	15.310	15.350	9.578	3,599,343
2022-06-30	15.500	16.150	15.500	15.850	9.890	3,720,075
2022-06-29	16.690	16.780	15.600	15.700	9.796	7,722,358
2022-06-28	17.000	17.000	16.550	16.670	10.402	8,889,227
2022-06-27	16.650	17.160	15.990	17.120	10.682	13,184,121
2022-06-24	15.940	17.680	15.750	17.030	10.626	18,460,072
2022-06-23	14.550	16.760	14.550	16.760	10.458	17,706,592
2022-06-22	14.000	14.220	13.880	13.970	8.717	1,018,902
2022-06-21	14.220	14.380	13.970	14.140	8.823	1,330,880
2022-06-20	13.810	14.440	13.580	14.210	8.867	3,181,786
2022-06-17	13.610	13.750	13.300	13.620	8.498	1,435,094
2022-06-16	16.600	16.780	16.500	16.660	8.507	1,206,973
2022-06-15	16.650	16.800	16.550	16.600	8.476	1,525,579
2022-06-14	16.500	16.760	16.210	16.650	8.502	1,038,522
2022-06-13	16.520	16.870	16.320	16.770	8.563	1,121,278
2022-06-10	16.080	16.600	16.060	16.520	8.435	1,290,702
2022-06-09	16.400	16.400	15.950	16.060	8.200	859,825
2022-06-08	16.610	16.700	16.180	16.500	8.425	896,487
2022-06-07	16.950	16.990	16.450	16.610	8.481	1,303,710
2022-06-06	16.770	16.940	16.590	16.880	8.619	1,522,873
2022-06-02	16.280	16.680	16.000	16.580	8.466	1,495,960
2022-06-01	16.090	16.480	16.020	16.290	8.318	1,286,965
2022-05-31	16.000	16.210	15.750	16.160	8.251	797,653
2022-05-30	16.430	16.430	15.890	16.150	8.246	1,100,269
2022-05-27	15.850	16.160	15.800	15.950	8.144	1,203,445
2022-05-26	15.840	16.190	15.500	15.850	8.093	806,185
2022-05-25	15.590	15.970	15.550	15.900	8.119	831,097
2022-05-24	16.260	16.380	15.470	15.990	8.165	1,878,301
2022-05-23	15.910	16.160	15.910	16.120	8.231	661,796
2022-05-20	15.890	16.080	15.760	15.910	8.124	844,129
2022-05-19	15.580	15.880	15.560	15.790	8.063	658,930
2022-05-18	15.560	15.950	15.450	15.800	8.068	1,091,398
2022-05-17	15.500	15.690	15.420	15.560	7.945	686,038
2022-05-16	15.700	15.830	15.550	15.610	7.971	1,225,081
2022-05-13	15.550	15.890	15.520	15.610	7.971	1,200,515
2022-05-12	15.980	16.390	15.480	15.680	8.006	2,475,108

← NewerPage 18 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.