Zhejiang Sf Oilless Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.860	17.180	15.810	16.780	16.780	5,226,000
2026-10-19	15.560	16.130	15.230	15.980	15.980	2,292,300
2026-10-16	15.500	16.140	15.420	15.750	15.750	2,247,196
2026-10-15	15.520	15.700	15.330	15.410	15.410	2,351,600
2026-10-14	16.430	16.440	15.780	15.810	15.810	2,426,947
2026-10-13	16.350	16.520	15.700	16.400	16.400	3,184,467
2026-10-12	16.170	16.770	16.120	16.200	16.200	2,520,645
2026-10-09	16.670	16.780	16.030	16.510	16.510	4,729,175
2026-10-08	17.120	17.350	16.680	16.800	16.800	4,800,631
2026-09-30	17.040	17.700	16.820	17.180	17.180	8,020,404
2026-09-29	17.170	17.400	16.880	17.040	16.940	10,486,017
2026-09-28	16.540	18.700	16.370	17.630	17.527	9,182,080
2026-09-24	16.200	16.800	16.200	16.520	16.423	2,236,124
2026-09-23	16.630	16.630	16.330	16.380	16.284	1,358,905
2026-09-22	16.680	16.680	16.450	16.490	16.393	1,148,399
2026-09-21	16.320	16.670	16.320	16.610	16.513	1,513,481
2026-09-18	16.270	16.640	16.260	16.310	16.214	1,242,800
2026-09-17	16.090	16.360	15.940	16.250	16.155	1,692,800
2026-09-16	15.860	16.150	15.700	16.060	15.966	1,282,635
2026-09-15	16.010	16.100	15.820	15.840	15.747	1,221,619
2026-09-14	16.010	16.240	15.850	16.010	15.916	1,490,600
2026-09-11	16.180	16.410	15.840	16.010	15.916	1,913,129
2026-09-10	16.620	16.640	16.150	16.410	16.314	2,075,314
2026-09-09	16.800	16.970	16.680	16.700	16.602	1,555,980
2026-09-08	16.790	16.950	16.740	16.800	16.701	2,026,357
2026-09-07	16.790	17.040	16.650	16.880	16.781	2,189,600
2026-09-04	17.040	17.250	16.620	16.720	16.622	3,118,508
2026-09-03	16.900	17.180	16.760	17.040	16.940	3,713,483
2026-09-02	16.810	17.200	16.530	16.800	16.701	3,585,144
2026-09-01	16.500	17.150	16.240	16.990	16.890	6,545,717
2026-08-31	16.330	16.400	16.070	16.330	16.234	4,170,484
2026-08-28	16.980	17.200	16.170	16.180	16.085	7,079,275
2026-08-27	16.140	17.730	16.140	16.330	16.234	10,162,472
2026-08-26	15.290	15.550	15.040	15.240	15.151	2,046,200
2026-08-25	14.950	15.500	14.840	15.430	15.339	2,010,600
2026-08-24	15.240	15.450	14.800	14.950	14.862	1,735,540
2026-08-21	15.290	15.440	14.950	15.230	15.141	1,995,290
2026-08-20	15.380	15.600	15.110	15.300	15.210	3,086,351
2026-08-19	16.030	16.030	15.030	15.070	14.982	3,431,300
2026-08-18	15.820	16.300	15.480	16.220	16.125	3,891,300
2026-08-17	15.550	15.840	15.470	15.790	15.697	1,445,300
2026-08-14	15.610	15.800	15.420	15.550	15.459	1,272,500
2026-08-13	15.830	15.860	15.510	15.510	15.419	1,733,200
2026-08-12	15.600	15.810	15.600	15.750	15.658	1,894,217
2026-08-11	15.770	15.890	15.440	15.710	15.618	2,194,400
2026-08-10	15.800	15.860	15.480	15.780	15.687	1,725,631
2026-08-07	15.660	15.820	15.430	15.760	15.668	2,293,700
2026-08-06	15.680	15.880	15.420	15.680	15.588	1,808,615
2026-08-05	15.570	15.790	15.450	15.700	15.608	2,090,136
2026-08-04	15.450	15.730	15.260	15.570	15.479	2,172,043
2026-08-03	14.630	15.480	14.630	15.460	15.369	3,504,136
2026-07-31	14.470	14.850	14.470	14.630	14.544	2,584,404
2026-07-30	14.510	14.850	14.260	14.260	14.176	2,297,630
2026-07-29	14.240	14.630	14.160	14.600	14.514	2,210,008
2026-07-28	13.950	14.450	13.950	14.210	14.127	2,110,758
2026-07-27	13.380	14.150	13.340	14.100	14.017	1,976,907
2026-07-24	13.850	13.900	13.540	13.650	13.570	1,742,736
2026-07-23	13.580	13.940	13.580	13.910	13.828	1,496,625
2026-07-22	13.890	14.010	13.570	13.720	13.640	2,758,151
2026-07-21	13.970	14.090	13.000	14.040	13.958	4,423,195

Page 1 of 1 · 60 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.