Zhejiang Sf Oilless Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	14.600	14.880	14.200	14.200	13.854	19,126,150
2024-10-28	13.900	15.250	13.900	15.070	14.703	29,031,289
2024-10-25	12.980	15.550	12.900	14.030	13.689	25,431,500
2024-10-24	13.140	13.330	12.900	12.960	12.645	6,313,131
2024-10-23	13.590	13.590	13.150	13.310	12.986	12,365,340
2024-10-22	13.240	13.990	13.030	13.740	13.406	12,952,880
2024-10-21	12.810	13.450	12.810	13.260	12.937	9,932,454
2024-10-18	12.440	13.220	12.330	12.930	12.615	10,250,510
2024-10-17	12.560	12.750	12.370	12.400	12.098	4,925,800
2024-10-16	12.430	12.750	12.260	12.440	12.137	5,122,269
2024-10-15	12.650	12.970	12.540	12.550	12.245	6,761,224
2024-10-14	12.310	12.870	12.200	12.870	12.557	7,694,585
2024-10-11	13.100	13.110	12.050	12.270	11.971	8,322,791
2024-10-10	13.150	13.640	12.900	13.100	12.781	9,511,375
2024-10-09	14.030	14.360	12.910	12.920	12.606	14,442,130
2024-10-08	15.700	15.710	13.470	15.380	15.006	22,321,430
2024-09-30	11.940	13.510	11.910	13.290	12.967	22,829,350
2024-09-27	11.220	11.910	11.110	11.630	11.347	21,366,580
2024-09-26	10.440	11.310	10.400	11.270	10.996	17,101,711
2024-09-25	10.550	10.720	10.430	10.430	10.176	9,130,705
2024-09-24	10.050	10.550	10.050	10.480	10.225	8,764,040
2024-09-23	10.110	10.200	10.040	10.090	9.844	3,902,025
2024-09-20	10.300	10.480	10.110	10.170	9.923	5,553,050
2024-09-19	10.320	10.420	10.090	10.390	10.137	7,767,106
2024-09-18	10.240	10.360	10.020	10.270	10.020	7,325,856
2024-09-13	10.210	10.270	10.050	10.050	9.805	5,089,300
2024-09-12	10.450	10.490	10.120	10.160	9.913	6,128,012
2024-09-11	10.450	10.470	10.320	10.420	10.166	4,384,069
2024-09-10	10.420	10.570	10.250	10.480	10.225	5,849,079
2024-09-09	10.250	10.480	10.160	10.450	10.196	6,120,918
2024-09-06	10.800	11.010	10.380	10.420	10.166	11,288,880
2024-09-05	10.900	11.150	10.720	10.950	10.684	12,359,280
2024-09-04	10.850	11.010	10.630	10.840	10.576	9,800,774
2024-09-03	11.070	11.200	10.900	11.040	10.771	10,016,490
2024-09-02	11.510	11.660	11.140	11.180	10.908	16,506,320
2024-08-30	11.500	12.100	11.300	11.950	11.659	27,991,250
2024-08-29	11.710	12.190	11.300	11.630	11.347	34,477,566
2024-08-28	9.590	11.360	9.590	11.360	11.084	17,019,529
2024-08-27	10.010	10.080	9.370	9.470	9.240	9,601,346
2024-08-26	10.090	10.430	9.840	10.220	9.971	11,927,070
2024-08-23	10.370	10.470	9.870	10.150	9.903	12,274,560
2024-08-22	10.870	11.170	10.220	10.250	10.001	17,124,461
2024-08-21	10.250	11.630	10.220	11.140	10.869	25,500,801
2024-08-20	9.490	10.500	9.200	10.200	9.952	11,635,650
2024-08-19	9.580	9.660	9.450	9.490	9.259	2,645,125
2024-08-16	9.720	9.820	9.570	9.630	9.396	3,737,755
2024-08-15	9.310	9.640	9.310	9.630	9.396	2,876,321
2024-08-14	9.440	9.650	9.440	9.530	9.298	2,401,121
2024-08-13	9.340	9.470	9.210	9.460	9.230	2,082,525
2024-08-12	9.310	9.430	9.140	9.310	9.083	2,332,725
2024-08-09	9.450	9.550	9.340	9.340	9.113	2,458,346
2024-08-08	9.730	9.730	9.240	9.400	9.171	4,190,365
2024-08-07	9.650	9.820	9.590	9.690	9.454	3,212,473
2024-08-06	9.500	9.660	9.360	9.600	9.366	4,018,982
2024-08-05	9.880	9.960	9.360	9.360	9.132	5,750,602
2024-08-02	10.180	10.240	9.930	9.940	9.698	4,940,539
2024-08-01	10.090	10.390	10.090	10.190	9.942	6,949,177
2024-07-31	9.920	10.300	9.890	10.250	10.001	8,198,525
2024-07-30	10.110	10.240	9.900	9.970	9.727	7,206,076
2024-07-29	10.240	10.300	10.090	10.160	9.913	9,610,101

← NewerPage 9 of 21 · 1,218 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.