Zhejiang Sf Oilless Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.490	15.850	15.490	15.830	8.083	1,679,990
2022-05-10	15.080	15.610	14.810	15.550	7.940	1,377,555
2022-05-09	15.000	15.340	14.780	15.100	7.710	852,113
2022-05-06	14.570	15.150	14.570	15.050	7.685	1,085,725
2022-05-05	14.520	15.220	14.520	15.020	7.669	1,264,602
2022-04-29	14.280	14.830	14.060	14.720	7.516	1,531,497
2022-04-28	14.830	14.830	13.710	13.990	7.143	2,108,990
2022-04-27	14.470	14.990	14.150	14.950	7.634	1,549,304
2022-04-26	15.300	15.550	14.500	14.620	7.465	1,389,995
2022-04-25	16.500	16.500	15.200	15.280	7.802	1,966,024
2022-04-22	17.080	17.090	16.510	16.710	8.532	1,598,819
2022-04-21	18.110	18.280	17.100	17.120	8.742	2,825,540
2022-04-20	18.510	18.980	18.240	18.470	9.431	4,209,064
2022-04-19	18.590	19.940	18.180	19.100	9.753	5,117,488
2022-04-18	17.600	17.790	17.050	17.770	9.074	701,358
2022-04-15	17.620	17.620	17.180	17.310	8.839	441,476
2022-04-14	17.380	17.800	17.380	17.620	8.997	525,636
2022-04-13	17.720	17.730	17.300	17.440	8.905	581,156
2022-04-12	17.440	17.740	17.320	17.720	9.048	737,583
2022-04-11	17.800	18.280	17.390	17.510	8.941	1,170,606
2022-04-08	18.200	18.310	17.750	17.930	9.155	792,123
2022-04-07	18.800	18.800	18.140	18.200	9.293	811,729
2022-04-06	18.190	18.710	18.190	18.600	9.497	849,944
2022-04-01	18.400	18.510	18.250	18.360	9.375	870,427
2022-03-31	18.240	18.870	18.230	18.580	9.487	1,257,279
2022-03-30	18.310	18.600	18.100	18.420	9.405	737,461
2022-03-29	18.300	18.560	17.830	18.300	9.344	1,267,352
2022-03-28	18.610	18.610	18.190	18.300	9.344	896,437
2022-03-25	18.450	19.000	18.450	18.590	9.492	891,762
2022-03-24	18.690	18.810	18.540	18.580	9.487	862,136
2022-03-23	19.250	19.250	18.620	18.780	9.589	1,191,565
2022-03-22	18.640	18.930	18.320	18.690	9.543	1,263,387
2022-03-21	18.450	18.600	18.190	18.590	9.492	1,171,965
2022-03-18	18.000	18.290	17.900	18.260	9.324	778,105
2022-03-17	18.110	18.400	17.930	17.990	9.186	1,477,830
2022-03-16	17.880	18.080	17.090	17.970	9.176	1,379,827
2022-03-15	18.280	18.580	17.430	17.630	9.002	1,371,471
2022-03-14	19.080	19.080	18.510	18.550	9.472	726,724
2022-03-11	18.800	19.080	18.270	19.080	9.742	947,326
2022-03-10	18.880	19.300	18.810	18.840	9.620	735,743
2022-03-09	19.140	19.280	18.040	18.660	9.528	1,380,043
2022-03-08	19.680	19.830	19.010	19.130	9.768	1,046,521
2022-03-07	19.800	19.930	19.470	19.600	10.008	984,860
2022-03-04	20.220	20.270	19.850	19.880	10.151	1,363,731
2022-03-03	20.380	20.490	20.110	20.220	10.325	1,137,997
2022-03-02	20.270	20.470	20.080	20.400	10.416	1,666,168
2022-03-01	19.990	20.350	19.970	20.270	10.350	1,071,253
2022-02-28	20.400	20.400	19.780	19.990	10.207	1,216,657
2022-02-25	20.350	20.680	20.130	20.210	10.319	1,341,584
2022-02-24	20.200	20.480	19.850	20.180	10.304	1,934,107
2022-02-23	20.160	20.450	19.940	20.350	10.391	1,143,915
2022-02-22	20.180	20.180	19.790	20.060	10.243	1,103,941
2022-02-21	19.970	20.330	19.740	20.250	10.340	1,014,202
2022-02-18	19.750	19.970	19.520	19.970	10.197	852,029
2022-02-17	19.800	20.100	19.700	19.780	10.100	1,123,635
2022-02-16	19.580	19.970	19.580	19.900	10.161	1,016,981
2022-02-15	19.400	19.620	19.200	19.600	10.008	962,072
2022-02-14	19.180	19.630	19.160	19.420	9.916	716,530
2022-02-11	19.790	19.800	19.130	19.200	9.804	1,214,893
2022-02-10	19.980	20.130	19.620	19.750	10.085	1,142,992

← NewerPage 19 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.