Zhejiang Sf Oilless Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	26.890	26.920	25.670	25.920	25.289	14,559,160
2025-04-24	26.350	28.300	26.350	26.730	26.079	24,510,670
2025-04-23	23.600	28.300	23.600	26.930	26.275	27,796,320
2025-04-22	24.300	24.350	23.540	23.590	23.016	6,880,350
2025-04-21	23.010	24.290	23.010	24.290	23.699	9,751,934
2025-04-18	23.320	23.690	23.180	23.290	22.723	5,916,800
2025-04-17	23.740	24.170	23.420	23.480	22.909	8,788,601
2025-04-16	24.890	24.890	23.600	23.900	23.318	12,956,200
2025-04-15	23.750	25.500	23.370	24.950	24.343	18,507,650
2025-04-14	23.870	25.000	23.500	23.680	23.104	13,756,700
2025-04-11	22.820	23.660	22.450	23.070	22.509	11,842,090
2025-04-10	22.520	24.390	22.520	22.970	22.411	17,791,000
2025-04-09	20.600	21.840	18.420	21.600	21.074	15,942,540
2025-04-08	20.900	21.900	20.130	21.120	20.606	15,337,640
2025-04-07	21.740	22.740	20.160	20.160	19.669	15,387,630
2025-04-03	26.590	26.800	24.730	25.200	24.587	14,969,400
2025-04-02	25.570	27.540	25.510	26.250	25.611	16,542,420
2025-04-01	26.300	26.430	25.500	25.600	24.977	12,733,850
2025-03-31	26.000	26.280	24.040	25.510	24.889	18,715,711
2025-03-28	26.520	28.650	26.500	26.600	25.953	21,021,539
2025-03-27	28.000	28.250	26.410	26.460	25.816	21,830,920
2025-03-26	26.600	30.690	26.570	28.990	28.284	31,723,359
2025-03-25	27.300	28.430	26.350	26.410	25.767	20,960,170
2025-03-24	30.540	30.990	26.800	27.580	26.909	27,081,689
2025-03-21	32.200	33.170	29.900	30.180	29.446	32,866,320
2025-03-20	32.100	36.340	32.100	33.830	33.007	47,506,199
2025-03-19	25.250	31.330	25.250	31.330	30.568	33,097,059
2025-03-18	23.500	27.010	23.210	26.110	25.475	26,952,359
2025-03-17	23.030	23.650	22.780	23.540	22.967	9,491,134
2025-03-14	23.150	23.450	22.140	23.120	22.557	12,707,220
2025-03-13	25.050	25.160	23.050	23.630	23.055	14,622,620
2025-03-12	23.400	26.000	22.960	24.910	24.304	23,594,301
2025-03-11	22.800	23.350	22.480	23.170	22.606	10,101,310
2025-03-10	23.930	24.270	23.380	23.460	22.889	9,183,360
2025-03-07	23.710	24.280	23.540	23.920	23.338	11,723,580
2025-03-06	23.490	24.490	23.470	24.130	23.543	16,506,100
2025-03-05	23.790	23.980	22.970	23.460	22.889	13,202,700
2025-03-04	23.000	24.520	23.000	23.500	22.928	17,065,180
2025-03-03	23.540	23.880	22.650	22.920	22.362	11,969,370
2025-02-28	25.000	25.350	23.450	23.510	22.938	15,245,870
2025-02-27	25.190	26.500	24.600	25.190	24.577	21,645,100
2025-02-26	25.970	28.100	25.760	26.230	25.592	28,034,020
2025-02-25	26.110	27.490	25.620	26.110	25.475	30,402,689
2025-02-24	29.000	31.570	27.010	27.750	27.075	43,812,770
2025-02-21	24.690	27.720	24.400	27.720	27.045	29,422,869
2025-02-20	18.810	23.100	18.560	23.100	22.538	27,412,381
2025-02-19	18.000	20.020	17.770	19.250	18.782	27,437,660
2025-02-18	16.650	18.880	16.180	18.310	17.864	27,404,721
2025-02-17	16.050	16.960	15.950	16.700	16.294	13,320,770
2025-02-14	16.840	16.840	16.050	16.220	15.825	12,572,650
2025-02-13	17.900	17.990	16.720	16.990	16.577	18,147,600
2025-02-12	16.610	18.880	16.450	18.170	17.728	22,449,330
2025-02-11	16.590	16.790	16.210	16.600	16.196	11,719,930
2025-02-10	16.610	16.840	16.100	16.480	16.079	12,672,910
2025-02-07	15.650	17.200	15.450	16.610	16.206	22,437,721
2025-02-06	14.380	16.100	14.220	15.730	15.347	18,158,369
2025-02-05	14.280	14.500	14.090	14.330	13.981	4,355,456
2025-01-27	14.530	14.650	14.150	14.150	13.806	5,281,450
2025-01-24	14.250	14.800	14.050	14.650	14.293	7,554,292
2025-01-23	14.400	14.650	14.210	14.260	13.913	6,280,792

← NewerPage 7 of 21 · 1,218 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.