Zhejiang Sf Oilless Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.930	20.160	19.830	19.990	10.207	1,208,557
2022-02-08	19.780	20.000	19.530	19.930	10.176	1,021,681
2022-02-07	19.380	19.760	19.250	19.610	10.013	1,186,033
2022-01-28	18.850	19.380	18.760	19.180	9.793	1,082,269
2022-01-27	19.600	19.740	18.800	18.800	9.599	1,922,977
2022-01-26	19.530	19.950	19.470	19.600	10.008	1,140,157
2022-01-25	20.230	20.290	19.500	19.530	9.972	1,726,122
2022-01-24	20.470	20.550	20.110	20.210	10.319	1,097,065
2022-01-21	20.350	20.650	20.320	20.480	10.457	952,671
2022-01-20	21.100	21.420	20.380	20.390	10.411	2,706,108
2022-01-19	21.110	21.470	21.060	21.430	10.942	1,530,556
2022-01-18	20.260	22.400	20.260	21.260	10.856	4,077,961
2022-01-17	21.870	22.280	21.740	22.250	11.361	1,857,076
2022-01-14	22.200	22.370	21.700	21.740	11.101	1,963,060
2022-01-13	22.290	22.490	22.180	22.230	11.351	2,128,626
2022-01-12	22.000	22.400	21.990	22.290	11.381	2,092,070
2022-01-11	22.190	22.230	21.920	21.990	11.228	1,885,089
2022-01-10	21.950	22.330	21.670	22.030	11.249	1,623,673
2022-01-07	22.390	22.390	21.680	22.000	11.233	1,805,761
2022-01-06	22.160	22.400	21.940	22.280	11.376	2,128,262
2022-01-05	22.010	22.300	21.800	22.220	11.346	2,353,178
2022-01-04	21.700	22.340	21.700	22.140	11.305	3,230,002
2021-12-31	21.600	21.720	21.400	21.590	11.024	1,264,434
2021-12-30	21.250	21.610	21.220	21.550	11.004	1,778,221
2021-12-29	21.250	21.550	20.950	21.390	10.922	1,917,145
2021-12-28	20.970	21.270	20.920	21.220	10.835	1,322,641
2021-12-27	20.880	21.050	20.560	20.900	10.672	1,235,125
2021-12-24	21.280	21.540	20.720	20.740	10.590	2,428,958
2021-12-23	21.920	21.930	21.240	21.280	10.866	2,667,643
2021-12-22	21.910	22.140	21.760	21.850	11.157	1,199,413
2021-12-21	21.710	21.910	21.510	21.850	11.157	950,581
2021-12-20	22.440	22.440	21.550	21.640	11.050	1,914,769
2021-12-17	22.560	22.560	22.080	22.160	11.315	1,992,803
2021-12-16	22.350	22.690	22.250	22.620	11.550	1,916,281
2021-12-15	22.400	22.790	22.280	22.380	11.427	2,225,810
2021-12-14	21.780	22.600	21.780	22.400	11.438	2,175,748
2021-12-13	22.510	22.580	22.150	22.340	11.407	2,390,863
2021-12-10	22.100	22.450	22.030	22.370	11.422	1,887,741
2021-12-09	22.590	22.650	22.140	22.230	11.351	2,915,210
2021-12-08	22.240	22.880	22.200	22.520	11.499	3,208,596
2021-12-07	23.460	24.090	22.150	22.410	11.443	5,218,238
2021-12-06	24.710	25.020	23.390	23.430	11.964	6,336,421
2021-12-03	25.290	26.790	24.980	25.100	12.816	9,687,452
2021-12-02	25.900	27.000	24.990	25.000	12.765	10,751,136
2021-12-01	25.020	25.760	24.830	25.650	13.097	6,171,864
2021-11-30	23.670	25.630	23.670	25.300	12.918	9,149,758
2021-11-29	23.160	23.940	23.100	23.880	12.193	2,342,290
2021-11-26	23.390	23.790	23.150	23.480	11.989	1,820,215
2021-11-25	23.770	24.060	23.310	23.610	12.055	2,917,021
2021-11-24	23.950	24.110	23.710	23.900	12.204	2,032,698
2021-11-23	24.380	24.380	23.860	23.950	12.229	3,003,441
2021-11-22	24.430	24.560	23.900	24.200	12.357	3,102,632
2021-11-19	23.500	24.300	23.200	24.270	12.392	4,442,375
2021-11-18	23.740	24.300	23.390	23.560	12.030	3,710,370
2021-11-17	23.540	24.200	23.510	23.820	12.163	3,122,986
2021-11-16	23.490	23.960	23.330	23.540	12.020	3,426,936
2021-11-15	23.190	23.880	23.020	23.760	12.132	4,657,712
2021-11-12	22.410	23.200	22.410	23.170	11.831	3,539,069
2021-11-11	22.220	22.730	22.220	22.490	11.484	2,189,864
2021-11-10	22.190	22.410	22.040	22.220	11.346	1,499,221

← NewerPage 20 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.