Zhejiang Sf Oilless Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	22.060	22.300	21.900	22.160	21.883	3,241,232
2026-01-16	22.550	22.700	22.010	22.060	21.785	5,323,913
2026-01-15	22.510	23.200	22.320	22.690	22.407	7,053,962
2026-01-14	22.770	23.250	22.480	22.600	22.318	13,538,090
2026-01-13	22.070	23.250	21.400	22.990	22.703	16,664,480
2026-01-12	22.090	22.100	21.450	22.100	21.824	10,033,790
2026-01-09	22.000	22.960	21.530	21.770	21.498	13,747,620
2026-01-08	20.630	21.300	20.620	21.300	21.034	7,180,765
2026-01-07	20.850	21.080	20.600	20.640	20.382	4,569,981
2026-01-06	21.160	21.180	20.680	20.940	20.679	5,608,359
2026-01-05	21.130	21.420	20.900	21.060	20.797	5,692,216
2025-12-31	21.450	21.500	21.060	21.210	20.945	7,363,138
2025-12-30	20.590	21.790	20.500	21.670	21.399	13,003,080
2025-12-29	20.130	20.830	20.000	20.730	20.471	7,410,428
2025-12-26	20.520	20.670	20.020	20.220	19.968	6,773,923
2025-12-25	20.080	20.640	19.900	20.570	20.313	9,923,538
2025-12-24	19.700	20.290	19.620	20.140	19.889	8,052,074
2025-12-23	20.710	20.710	19.770	19.890	19.642	11,524,410
2025-12-22	19.000	21.960	18.970	20.830	20.570	17,632,189
2025-12-19	18.800	19.190	18.800	18.960	18.723	2,109,321
2025-12-18	18.490	19.060	18.370	18.700	18.467	3,015,161
2025-12-17	18.750	18.990	18.050	18.490	18.259	2,831,911
2025-12-16	18.810	18.950	18.430	18.750	18.516	3,039,014
2025-12-15	18.990	19.770	18.900	18.920	18.684	4,305,532
2025-12-12	18.960	19.140	18.760	19.120	18.881	1,953,415
2025-12-11	19.250	19.300	18.950	18.950	18.713	1,780,450
2025-12-10	19.140	19.380	19.030	19.190	18.950	1,956,100
2025-12-09	19.500	19.580	19.200	19.270	19.029	1,860,454
2025-12-08	19.390	19.550	19.210	19.550	19.306	2,724,685
2025-12-05	18.740	19.340	18.700	19.320	19.079	3,390,896
2025-12-04	18.960	19.220	18.640	18.750	18.516	2,467,726
2025-12-03	18.960	18.970	18.580	18.810	18.575	1,596,350
2025-12-02	19.260	19.460	18.870	18.920	18.684	2,537,380
2025-12-01	19.060	19.290	18.880	19.190	18.950	2,044,180
2025-11-28	18.620	18.960	18.460	18.940	18.704	2,220,499
2025-11-27	18.650	18.800	18.600	18.620	18.388	1,416,450
2025-11-26	18.810	18.990	18.590	18.590	18.358	1,938,800
2025-11-25	19.000	19.080	18.790	18.800	18.565	1,957,100
2025-11-24	18.310	18.970	18.310	18.870	18.634	2,529,270
2025-11-21	18.660	18.940	18.150	18.310	18.081	3,185,153
2025-11-20	18.950	19.120	18.770	18.850	18.615	1,813,841
2025-11-19	19.500	19.550	18.810	18.850	18.615	2,712,200
2025-11-18	19.490	19.510	19.330	19.440	19.197	1,711,200
2025-11-17	19.670	19.720	19.400	19.510	19.266	2,227,841
2025-11-14	19.570	19.800	19.500	19.680	19.434	1,890,525
2025-11-13	19.700	19.890	19.660	19.700	19.454	1,775,433
2025-11-12	20.000	20.060	19.660	19.720	19.474	2,170,046
2025-11-11	20.160	20.160	19.850	20.030	19.780	2,069,750
2025-11-10	20.300	20.360	19.930	19.970	19.721	3,719,396
2025-11-07	20.490	21.200	20.250	20.300	20.047	6,719,097
2025-11-06	20.260	20.560	20.020	20.390	20.135	3,107,685
2025-11-05	19.890	20.270	19.710	20.150	19.898	2,321,396
2025-11-04	20.400	20.400	19.880	20.020	19.770	2,291,300
2025-11-03	20.220	20.400	20.110	20.370	20.116	1,869,521
2025-10-31	19.950	20.330	19.820	20.250	19.997	2,574,125
2025-10-30	20.150	20.200	19.810	19.860	19.612	2,082,096
2025-10-29	20.310	20.480	20.090	20.160	19.908	1,612,221
2025-10-28	20.350	20.440	20.080	20.310	20.056	2,108,500
2025-10-27	20.330	20.490	20.200	20.330	20.076	2,196,485
2025-10-24	20.100	20.320	20.040	20.260	20.007	2,215,425

← NewerPage 4 of 5 · 243 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.