Zhejiang Sf Oilless Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	23.170	23.260	22.740	22.770	22.401	5,114,025
2025-07-22	23.790	23.790	23.220	23.270	22.893	7,953,865
2025-07-21	23.090	24.090	23.090	23.910	23.523	13,290,070
2025-07-18	23.110	23.180	22.810	22.940	22.569	7,015,494
2025-07-17	23.100	23.560	23.000	23.400	23.021	7,658,140
2025-07-16	22.720	23.500	22.520	23.240	22.864	8,853,835
2025-07-15	22.830	23.090	22.400	22.730	22.362	5,921,350
2025-07-14	22.650	23.300	22.270	23.000	22.628	10,907,950
2025-07-11	22.100	22.680	21.900	22.430	22.067	5,234,015
2025-07-10	22.240	22.280	21.910	22.080	21.723	4,570,700
2025-07-09	22.600	23.340	22.300	22.300	21.939	8,192,800
2025-07-08	22.370	22.590	22.110	22.500	22.136	3,411,250
2025-07-07	22.450	22.460	21.990	22.260	21.900	4,006,690
2025-07-04	22.700	22.880	22.390	22.440	22.077	3,688,203
2025-07-03	23.000	23.100	22.580	22.880	22.510	3,340,100
2025-07-02	23.210	23.350	22.630	22.860	22.490	3,981,400
2025-07-01	23.640	23.850	23.050	23.260	22.884	4,848,425
2025-06-30	23.480	23.750	23.350	23.640	23.257	6,334,475
2025-06-27	23.530	23.750	23.170	23.390	23.011	5,534,246
2025-06-26	23.610	24.000	23.490	23.530	23.149	10,172,530
2025-06-25	22.600	25.060	22.480	23.980	23.592	17,822,779
2025-06-24	21.360	22.820	21.360	22.600	22.234	10,328,700
2025-06-23	21.130	21.520	21.130	21.340	20.995	4,321,064
2025-06-20	21.900	22.220	21.300	21.310	20.965	5,659,378
2025-06-19	22.150	22.920	21.940	21.980	21.624	7,678,256
2025-06-18	22.400	22.430	21.680	22.160	21.801	5,381,050
2025-06-17	22.700	22.930	22.450	22.600	22.234	3,215,875
2025-06-16	22.660	22.950	22.490	22.730	22.362	3,220,908
2025-06-13	23.260	23.260	22.610	22.700	22.333	3,884,880
2025-06-12	23.220	23.420	23.100	23.270	22.893	3,565,150
2025-06-11	23.350	23.600	23.230	23.410	23.031	4,440,850
2025-06-10	23.970	23.970	22.750	23.350	22.972	6,380,761
2025-06-09	23.660	24.150	23.580	23.900	23.513	4,642,650
2025-06-06	24.110	24.110	23.480	23.660	23.277	4,962,746
2025-06-05	23.920	24.280	23.610	24.140	23.553	5,903,271
2025-06-04	24.000	24.250	23.750	23.920	23.338	5,585,600
2025-06-03	23.510	23.900	23.400	23.610	23.035	4,580,650
2025-05-30	24.220	24.220	23.400	23.520	22.948	5,771,161
2025-05-29	24.330	24.710	24.150	24.210	23.621	6,289,530
2025-05-28	24.600	25.020	24.230	24.330	23.738	5,558,475
2025-05-27	24.920	24.940	24.370	24.600	24.001	7,277,499
2025-05-26	25.070	25.480	24.000	24.930	24.323	12,905,610
2025-05-23	26.040	26.730	25.640	25.760	25.133	7,822,664
2025-05-22	26.010	26.780	26.010	26.040	25.406	6,493,190
2025-05-21	27.200	27.740	26.250	26.290	25.650	10,549,440
2025-05-20	27.300	28.330	26.930	27.740	27.065	11,626,040
2025-05-19	27.580	27.890	26.510	27.290	26.626	9,957,705
2025-05-16	27.630	28.600	27.550	27.750	27.075	11,995,490
2025-05-15	27.810	28.480	26.830	28.090	27.406	12,276,620
2025-05-14	28.120	28.800	27.820	28.090	27.406	14,131,810
2025-05-13	30.230	31.500	28.100	28.360	27.670	20,155,881
2025-05-12	30.300	30.350	29.220	30.200	29.465	17,788,529
2025-05-09	29.600	30.950	28.650	30.150	29.416	24,483,770
2025-05-08	28.000	31.640	27.960	29.650	28.928	27,258,270
2025-05-07	28.690	29.650	27.740	28.270	27.582	20,312,779
2025-05-06	27.800	28.880	26.820	28.640	27.943	21,477,330
2025-04-30	25.950	27.880	25.340	27.390	26.723	21,705,971
2025-04-29	25.000	26.340	24.700	25.850	25.221	15,151,970
2025-04-28	26.080	26.110	25.030	25.170	24.557	9,572,226
2025-04-25	26.890	26.920	25.670	25.920	25.289	14,559,160

← NewerPage 6 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.