Zhejiang Sf Oilless Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.970	14.090	13.000	14.040	13.958	4,423,195
2026-07-20	14.410	14.730	13.540	13.980	13.898	3,584,601
2026-07-17	15.350	15.470	14.210	14.420	14.335	3,743,629
2026-07-16	15.310	15.580	15.000	15.250	15.161	2,757,697
2026-07-15	15.290	15.490	15.070	15.250	15.161	1,947,405
2026-07-14	15.120	15.420	14.880	15.290	15.200	3,012,224
2026-07-13	16.260	16.270	15.080	15.140	15.051	4,147,163
2026-07-10	15.580	16.710	15.470	16.050	15.956	4,642,166
2026-07-09	15.660	15.960	15.220	15.750	15.658	3,498,634
2026-07-08	16.230	16.390	15.560	15.780	15.687	4,135,500
2026-07-07	17.230	17.940	16.310	16.340	16.244	7,399,706
2026-07-06	18.420	18.930	17.330	17.360	17.258	10,038,789
2026-07-03	16.340	19.420	16.180	18.850	18.739	14,858,020
2026-07-02	15.900	16.970	15.880	16.180	16.085	4,127,750
2026-07-01	15.590	16.330	15.500	15.960	15.866	3,164,591
2026-06-30	15.390	15.720	15.010	15.600	15.509	2,286,336
2026-06-29	15.570	15.570	14.830	15.340	15.250	2,698,158
2026-06-26	15.870	16.000	15.390	15.410	15.320	2,691,879
2026-06-25	16.800	16.800	15.960	16.090	15.996	3,375,626
2026-06-24	17.260	17.460	16.400	16.700	16.602	2,872,915
2026-06-23	17.150	17.640	17.010	17.260	17.159	2,638,522
2026-06-22	17.910	18.000	16.650	17.150	17.049	4,762,889
2026-06-18	17.660	18.350	17.590	17.960	17.855	2,583,451
2026-06-17	18.100	18.230	17.660	17.750	17.646	2,428,316
2026-06-16	18.100	18.400	17.780	18.200	18.093	2,416,546
2026-06-15	18.000	18.370	17.860	18.080	17.974	2,562,900
2026-06-12	17.860	18.370	17.680	17.720	17.616	2,528,025
2026-06-11	18.300	18.360	17.580	17.840	17.735	2,729,978
2026-06-10	18.920	18.980	17.990	18.300	18.193	3,512,100
2026-06-09	19.360	20.200	18.820	18.910	18.799	3,530,824
2026-06-08	18.920	19.620	18.730	19.230	18.990	3,987,200
2026-06-05	18.360	19.640	17.950	19.300	19.059	5,121,200
2026-06-04	18.630	19.110	18.300	18.420	18.190	2,784,800
2026-06-03	18.440	18.940	18.280	18.630	18.397	3,347,621
2026-06-02	18.550	18.960	18.150	18.420	18.190	2,168,500
2026-06-01	18.520	19.020	18.350	18.600	18.368	2,953,430
2026-05-29	19.580	19.790	18.300	18.420	18.190	4,159,813
2026-05-28	19.380	19.800	19.150	19.580	19.336	3,177,225
2026-05-27	20.210	20.210	19.180	19.400	19.158	4,974,232
2026-05-26	20.390	20.860	19.930	20.200	19.948	5,151,388
2026-05-25	20.350	20.800	19.840	20.380	20.126	3,751,265
2026-05-22	20.200	20.420	19.750	20.190	19.938	3,671,725
2026-05-21	20.600	20.950	20.150	20.260	20.007	3,713,744
2026-05-20	20.810	20.810	20.340	20.600	20.343	2,334,765
2026-05-19	20.810	21.110	20.610	20.820	20.560	2,723,141
2026-05-18	20.700	21.030	20.610	20.750	20.491	2,688,025
2026-05-15	20.360	21.260	20.360	20.880	20.619	4,796,671
2026-05-14	20.900	20.900	20.340	20.340	20.086	2,866,100
2026-05-13	20.860	21.000	20.610	20.920	20.659	2,685,678
2026-05-12	20.900	21.180	20.750	20.810	20.550	2,702,100
2026-05-11	21.180	21.250	20.730	20.900	20.639	3,511,131
2026-05-08	20.490	21.290	20.380	21.080	20.817	4,914,268
2026-05-07	20.450	20.760	20.270	20.480	20.224	2,876,038
2026-05-06	20.230	20.450	20.110	20.400	20.145	2,827,800
2026-04-30	20.180	20.350	20.050	20.180	19.928	2,129,639
2026-04-29	20.300	20.450	20.050	20.190	19.938	2,884,157
2026-04-28	19.950	20.480	19.950	20.330	20.076	4,487,985
2026-04-27	19.800	20.200	19.740	20.060	19.810	4,318,870
2026-04-24	19.440	19.850	18.980	19.650	19.405	5,473,045
2026-04-23	19.960	20.040	19.300	19.440	19.197	3,169,000

← NewerPage 2 of 21 · 1,217 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.