Zhejiang Sf Oilless Bearing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 22.340 | 22.340 | 22.010 | 22.190 | 11.330 | 1,542,283 |
| 2021-11-08 | 22.020 | 22.390 | 21.880 | 22.190 | 11.330 | 1,433,802 |
| 2021-11-05 | 22.710 | 22.750 | 22.190 | 22.220 | 11.346 | 2,665,118 |
| 2021-11-04 | 22.220 | 22.770 | 22.130 | 22.700 | 11.591 | 2,728,519 |
| 2021-11-03 | 21.990 | 22.400 | 21.810 | 22.310 | 11.392 | 1,793,183 |
| 2021-11-02 | 21.700 | 22.520 | 21.700 | 22.340 | 11.407 | 3,074,489 |
| 2021-11-01 | 21.960 | 21.960 | 21.350 | 21.700 | 11.080 | 1,327,321 |
| 2021-10-29 | 21.030 | 21.820 | 21.030 | 21.700 | 11.080 | 1,664,099 |
| 2021-10-28 | 21.300 | 21.430 | 21.000 | 21.030 | 10.738 | 1,327,587 |
| 2021-10-27 | 21.380 | 21.870 | 21.110 | 21.520 | 10.988 | 1,862,643 |
| 2021-10-26 | 22.070 | 22.900 | 21.400 | 21.650 | 11.055 | 3,465,589 |
| 2021-10-25 | 20.800 | 22.360 | 20.760 | 22.070 | 11.269 | 3,344,314 |
| 2021-10-22 | 20.720 | 20.990 | 20.570 | 20.760 | 10.600 | 915,392 |
| 2021-10-21 | 20.830 | 20.980 | 20.610 | 20.630 | 10.534 | 926,281 |
| 2021-10-20 | 21.090 | 21.090 | 20.790 | 20.800 | 10.621 | 902,987 |
| 2021-10-19 | 20.700 | 21.080 | 20.700 | 21.050 | 10.748 | 939,241 |
| 2021-10-18 | 20.570 | 20.970 | 20.410 | 20.930 | 10.687 | 881,785 |
| 2021-10-15 | 21.020 | 21.110 | 20.600 | 20.670 | 10.554 | 1,040,905 |
| 2021-10-14 | 20.510 | 21.040 | 20.510 | 20.950 | 10.697 | 1,118,839 |
← NewerPage 21 of 21 · 1,219 trading days
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.