Zhejiang Sf Oilless Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.990	20.120	19.800	20.100	19.849	1,654,725
2025-10-22	19.930	20.320	19.850	20.080	19.829	1,981,300
2025-10-21	19.840	20.040	19.630	20.000	19.750	1,546,172
2025-10-20	19.480	19.930	19.480	19.840	19.592	2,253,622
2025-10-17	19.960	19.970	19.300	19.340	19.099	2,372,600
2025-10-16	20.310	20.310	19.830	19.870	19.622	2,333,809
2025-10-15	20.150	20.390	19.900	20.320	20.066	2,162,089
2025-10-14	20.450	20.690	19.900	19.970	19.721	2,861,478
2025-10-13	20.260	20.570	19.400	20.470	20.214	3,401,492
2025-10-10	20.750	21.260	20.600	20.780	20.521	3,412,244
2025-10-09	20.720	20.950	20.500	20.740	20.481	2,939,446
2025-09-30	21.100	21.100	20.680	20.680	20.422	2,932,700
2025-09-29	20.800	21.180	20.600	20.940	20.679	2,664,438
2025-09-26	21.120	21.420	20.720	20.820	20.560	3,800,516
2025-09-25	21.180	22.000	21.180	21.220	20.955	4,309,651
2025-09-24	21.150	21.460	20.930	21.340	20.995	2,807,525
2025-09-23	21.700	21.890	20.800	21.250	20.906	4,401,410
2025-09-22	21.510	22.050	21.510	21.740	21.388	2,610,135
2025-09-19	22.330	22.500	21.530	21.680	21.329	4,699,388
2025-09-18	22.800	23.100	22.060	22.320	21.959	6,914,268
2025-09-17	22.960	23.200	22.710	22.800	22.431	5,810,044
2025-09-16	22.130	22.970	22.130	22.870	22.500	7,646,105
2025-09-15	22.010	22.560	22.000	22.120	21.762	3,288,680
2025-09-12	22.420	22.540	22.000	22.130	21.772	3,502,119
2025-09-11	22.000	22.500	21.690	22.490	22.126	3,953,350
2025-09-10	22.280	22.450	22.000	22.020	21.664	3,147,178
2025-09-09	22.880	22.880	22.210	22.280	21.919	4,557,025
2025-09-08	22.110	22.970	21.980	22.960	22.588	7,467,443
2025-09-05	21.330	22.000	21.230	21.960	21.605	4,332,599
2025-09-04	21.730	22.000	20.930	21.300	20.955	5,441,200
2025-09-03	22.820	23.150	21.610	21.700	21.349	6,709,510
2025-09-02	22.480	23.160	21.400	22.930	22.559	11,315,980
2025-09-01	22.740	22.940	22.330	22.470	22.106	5,379,721
2025-08-29	22.950	23.070	22.450	22.740	22.372	5,701,701
2025-08-28	23.330	23.510	22.280	23.050	22.677	7,535,641
2025-08-27	24.080	24.390	23.260	23.310	22.933	7,578,641
2025-08-26	24.320	24.550	24.060	24.110	23.720	6,441,308
2025-08-25	24.110	24.570	24.000	24.190	23.798	7,616,714
2025-08-22	24.130	24.280	23.880	24.080	23.690	5,522,616
2025-08-21	24.650	24.870	24.000	24.210	23.818	8,425,125
2025-08-20	24.210	25.050	24.090	24.650	24.251	14,147,880
2025-08-19	23.540	24.470	23.180	24.350	23.956	12,582,310
2025-08-18	23.220	23.780	23.080	23.590	23.208	6,728,539
2025-08-15	22.580	23.180	22.550	23.140	22.765	5,815,215
2025-08-14	23.480	23.480	22.450	22.550	22.185	7,705,355
2025-08-13	23.390	23.500	23.130	23.360	22.982	5,422,333
2025-08-12	23.560	23.720	23.270	23.400	23.021	4,140,353
2025-08-11	23.420	23.890	23.420	23.610	23.228	4,617,366
2025-08-08	23.710	23.810	23.370	23.370	22.992	5,076,000
2025-08-07	23.870	24.200	23.600	23.800	23.415	7,757,989
2025-08-06	23.240	24.250	23.110	24.090	23.700	13,832,500
2025-08-05	22.900	23.240	22.820	23.210	22.834	5,805,430
2025-08-04	22.100	22.940	22.060	22.940	22.569	5,378,603
2025-08-01	22.190	22.400	22.060	22.240	21.880	2,981,200
2025-07-31	22.620	23.050	22.060	22.230	21.870	5,570,300
2025-07-30	23.130	23.130	22.350	22.520	22.156	6,185,515
2025-07-29	23.310	23.900	22.940	23.150	22.775	7,204,716
2025-07-28	23.070	24.020	22.980	23.330	22.952	10,065,410
2025-07-25	22.790	22.920	22.400	22.870	22.500	4,626,956
2025-07-24	22.770	23.120	22.680	22.780	22.411	4,124,470

← NewerPage 5 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.