Zhejiang Sf Oilless Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.750	10.500	9.720	10.450	10.196	16,773,311
2024-07-25	9.290	10.300	9.140	9.910	9.669	10,634,350
2024-07-24	9.340	9.540	9.170	9.410	9.181	3,963,471
2024-07-23	9.550	9.770	9.300	9.370	9.142	3,291,747
2024-07-22	9.480	9.600	9.400	9.600	9.366	2,683,724
2024-07-19	9.180	9.550	9.120	9.490	9.259	3,616,179
2024-07-18	9.150	9.240	8.810	9.170	8.947	4,102,175
2024-07-17	9.610	9.620	9.250	9.260	9.035	3,188,585
2024-07-16	9.570	9.710	9.380	9.610	9.376	3,278,913
2024-07-15	9.740	9.900	9.610	9.640	9.405	3,063,721
2024-07-12	9.950	10.050	9.830	9.880	9.640	4,416,075
2024-07-11	9.710	9.960	9.610	9.950	9.708	5,238,896
2024-07-10	9.600	9.730	9.470	9.520	9.288	3,793,705
2024-07-09	9.300	9.670	9.110	9.620	9.386	6,100,150
2024-07-08	9.440	9.500	9.280	9.300	9.074	3,843,850
2024-07-05	9.640	9.720	9.270	9.490	9.259	5,923,575
2024-07-04	9.880	10.320	9.620	9.630	9.396	7,571,585
2024-07-03	10.190	10.280	9.820	9.890	9.649	5,633,110
2024-07-02	10.290	10.350	10.080	10.170	9.923	5,231,440
2024-07-01	10.630	10.650	10.120	10.300	10.049	7,167,327
2024-06-28	10.380	10.740	10.300	10.620	10.362	7,542,586
2024-06-27	10.580	10.770	10.330	10.380	10.127	7,568,400
2024-06-26	10.050	10.720	10.040	10.670	10.410	9,623,383
2024-06-25	10.310	10.950	10.310	10.600	10.342	10,195,970
2024-06-24	10.730	10.980	10.330	10.400	10.147	9,285,089
2024-06-21	11.630	11.700	10.430	10.870	10.605	13,963,700
2024-06-20	11.600	12.500	11.400	12.100	11.806	19,798,500
2024-06-19	12.300	12.340	11.720	11.800	11.513	16,851,400
2024-06-18	12.670	12.890	12.220	12.550	12.245	18,054,590
2024-06-17	12.100	12.950	12.100	12.820	12.508	22,952,000
2024-06-14	12.400	12.540	11.910	12.450	12.147	21,699,051
2024-06-13	12.480	13.980	12.230	13.160	12.840	33,980,180
2024-06-12	11.680	14.040	11.380	13.130	12.810	35,140,461
2024-06-11	12.000	12.980	11.720	12.090	11.796	33,539,570
2024-06-07	9.680	11.450	9.600	11.450	11.171	13,329,020
2024-06-06	10.850	10.850	9.500	9.540	9.308	13,813,970
2024-06-05	13.810	14.140	13.460	14.040	10.715	19,349,275
2024-06-04	13.150	15.490	12.890	14.690	11.211	26,257,275
2024-06-03	12.110	13.930	12.030	13.460	10.272	19,931,062
2024-05-31	12.370	12.560	11.900	12.220	9.326	9,874,089
2024-05-30	12.100	12.650	12.010	12.600	9.616	7,285,969
2024-05-29	11.990	12.180	11.870	12.120	9.250	2,335,225
2024-05-28	11.930	12.080	11.730	11.950	9.120	1,648,465
2024-05-27	11.950	12.110	11.640	11.930	9.105	2,200,629
2024-05-24	11.950	12.100	11.850	11.880	9.066	1,572,021
2024-05-23	12.240	12.240	11.910	11.950	9.120	1,853,944
2024-05-22	11.930	12.280	11.890	12.240	9.341	2,637,654
2024-05-21	12.090	12.150	11.850	11.990	9.150	1,890,695
2024-05-20	12.280	12.350	12.010	12.160	9.280	2,148,942
2024-05-17	12.100	12.380	11.920	12.250	9.349	2,185,234
2024-05-16	11.920	12.180	11.920	12.070	9.211	1,983,250
2024-05-15	12.070	12.180	11.890	11.920	9.097	1,789,075
2024-05-14	11.880	12.220	11.880	12.020	9.173	2,840,451
2024-05-13	12.250	12.250	11.910	11.950	9.120	2,914,024
2024-05-10	12.610	12.630	12.200	12.320	9.402	2,342,605
2024-05-09	12.470	12.630	12.370	12.550	9.578	2,432,822
2024-05-08	12.490	12.600	12.310	12.350	9.425	2,920,239
2024-05-07	12.310	12.540	12.250	12.500	9.540	3,149,747
2024-05-06	12.150	12.450	12.150	12.280	9.372	3,193,905
2024-04-30	12.180	12.300	11.790	12.060	9.204	3,584,491

← NewerPage 10 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.