Zhejiang Sf Oilless Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	20.090	20.090	19.640	19.950	19.701	3,510,387
2026-04-21	20.110	20.270	19.920	20.140	19.889	3,069,103
2026-04-20	20.300	20.350	19.890	20.160	19.908	3,559,928
2026-04-17	20.300	20.820	20.080	20.320	20.066	5,159,705
2026-04-16	20.870	20.990	20.170	20.260	20.007	8,262,572
2026-04-15	21.230	21.790	20.600	20.850	20.590	12,057,110
2026-04-14	18.940	21.650	18.910	21.200	20.935	15,541,390
2026-04-13	17.880	19.100	17.840	18.940	18.704	7,476,190
2026-04-10	17.870	18.150	17.760	17.960	17.736	1,938,700
2026-04-09	17.970	17.970	17.590	17.630	17.410	1,998,600
2026-04-08	17.900	18.030	17.700	18.000	17.775	1,671,030
2026-04-07	17.170	17.580	17.060	17.420	17.203	1,457,700
2026-04-03	17.580	17.780	17.000	17.130	16.916	1,457,900
2026-04-02	17.910	17.930	17.460	17.570	17.351	1,464,025
2026-04-01	18.210	18.290	17.800	17.910	17.686	1,539,474
2026-03-31	17.830	18.080	17.640	17.680	17.459	2,289,260
2026-03-30	17.790	17.880	17.560	17.830	17.607	1,433,452
2026-03-27	17.480	17.910	17.250	17.830	17.607	1,592,400
2026-03-26	18.010	18.280	17.510	17.670	17.449	2,252,596
2026-03-25	17.900	18.030	17.550	17.920	17.696	2,274,825
2026-03-24	17.740	17.750	17.060	17.500	17.282	2,583,792
2026-03-23	17.880	17.960	17.010	17.090	16.877	3,116,259
2026-03-20	18.930	18.930	18.110	18.120	17.894	1,881,525
2026-03-19	19.170	19.240	18.700	18.740	18.506	1,709,013
2026-03-18	19.210	19.340	18.980	19.290	19.049	1,170,625
2026-03-17	19.650	19.650	19.080	19.120	18.881	1,481,191
2026-03-16	19.250	19.450	19.130	19.440	19.197	1,117,348
2026-03-13	19.390	19.580	19.190	19.250	19.010	1,300,518
2026-03-12	19.870	19.960	19.400	19.410	19.168	1,819,625
2026-03-11	20.000	20.180	19.810	19.870	19.622	1,681,796
2026-03-10	19.820	20.030	19.740	19.990	19.740	1,994,992
2026-03-09	19.750	19.830	19.420	19.530	19.286	2,353,000
2026-03-06	19.480	20.030	19.260	19.970	19.721	2,416,050
2026-03-05	19.740	19.900	19.400	19.500	19.257	1,765,108
2026-03-04	19.110	19.450	18.880	19.290	19.049	3,513,519
2026-03-03	20.530	20.680	19.320	19.380	19.138	5,305,892
2026-03-02	20.930	20.980	20.450	20.520	20.264	3,370,619
2026-02-27	21.320	21.320	21.050	21.140	20.876	2,251,328
2026-02-26	21.200	21.690	21.180	21.310	21.044	2,729,089
2026-02-25	21.540	21.550	21.140	21.200	20.935	2,868,375
2026-02-24	21.600	21.700	21.330	21.540	21.271	2,335,304
2026-02-13	21.260	21.530	21.180	21.360	21.093	2,001,541
2026-02-12	21.300	21.380	21.030	21.280	21.014	2,012,226
2026-02-11	21.060	21.600	20.900	21.280	21.014	3,586,518
2026-02-10	21.080	21.180	20.860	21.070	20.807	1,869,000
2026-02-09	21.170	21.270	20.980	21.030	20.767	2,008,183
2026-02-06	20.470	21.260	20.320	21.010	20.748	3,640,936
2026-02-05	20.610	20.780	20.400	20.470	20.214	1,649,400
2026-02-04	20.860	20.980	20.560	20.730	20.471	2,119,380
2026-02-03	20.810	20.980	20.620	20.860	20.600	2,196,615
2026-02-02	20.460	21.390	20.420	20.680	20.422	4,160,821
2026-01-30	20.300	20.560	19.950	20.500	20.244	2,721,825
2026-01-29	20.520	20.850	20.140	20.270	20.017	2,554,517
2026-01-28	21.190	21.230	20.480	20.520	20.264	3,261,306
2026-01-27	21.230	21.440	20.500	21.190	20.925	3,134,491
2026-01-26	21.960	22.070	21.140	21.320	21.054	4,222,116
2026-01-23	21.820	22.150	21.690	22.060	21.785	3,730,800
2026-01-22	21.810	21.960	21.650	21.700	21.429	2,575,800
2026-01-21	21.550	21.910	21.440	21.830	21.557	3,171,653
2026-01-20	22.170	22.300	21.500	21.650	21.380	4,229,813

← NewerPage 3 of 21 · 1,212 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.