Zhejiang Sf Oilless Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.480	14.580	14.240	14.360	14.011	6,045,804
2025-01-21	13.860	14.780	13.740	14.550	14.196	10,419,830
2025-01-20	13.400	13.840	13.380	13.840	13.503	4,838,803
2025-01-17	13.450	13.740	13.350	13.440	13.113	3,060,171
2025-01-16	13.610	13.820	13.340	13.500	13.171	3,822,240
2025-01-15	13.750	13.810	13.510	13.620	13.289	4,311,607
2025-01-14	13.080	13.740	13.080	13.710	13.376	6,197,358
2025-01-13	12.890	13.290	12.510	13.090	12.771	5,321,918
2025-01-10	12.870	13.450	12.770	12.890	12.576	6,428,950
2025-01-09	12.570	12.960	12.570	12.860	12.547	4,011,537
2025-01-08	12.660	12.910	12.200	12.740	12.430	3,731,578
2025-01-07	12.580	12.770	12.430	12.730	12.420	2,619,074
2025-01-06	12.870	12.870	12.000	12.560	12.254	2,726,541
2025-01-03	13.720	13.720	12.680	12.700	12.391	4,858,807
2025-01-02	13.660	14.230	13.330	13.520	13.191	5,423,100
2024-12-31	14.340	14.510	13.870	13.870	13.532	5,649,232
2024-12-30	14.060	14.830	13.690	14.370	14.020	7,559,059
2024-12-27	14.400	14.580	14.050	14.110	13.767	6,568,250
2024-12-26	13.700	14.840	13.550	14.500	14.147	11,795,760
2024-12-25	13.490	13.890	13.060	13.700	13.367	7,158,262
2024-12-24	13.200	13.980	13.150	13.460	13.132	7,618,779
2024-12-23	13.550	13.670	12.860	12.900	12.586	4,819,379
2024-12-20	13.490	13.800	13.450	13.610	13.279	4,213,090
2024-12-19	13.390	13.580	13.140	13.540	13.211	3,296,200
2024-12-18	13.570	13.670	13.200	13.480	13.152	4,151,750
2024-12-17	14.170	14.240	13.510	13.530	13.201	5,628,743
2024-12-16	14.430	14.640	14.120	14.280	13.932	4,677,663
2024-12-13	14.710	14.840	14.500	14.550	14.196	5,653,954
2024-12-12	15.120	15.210	14.710	14.810	14.450	7,850,707
2024-12-11	15.090	15.460	14.690	15.160	14.791	9,242,190
2024-12-10	15.220	15.660	15.010	15.180	14.811	12,682,160
2024-12-09	15.280	15.580	14.600	14.820	14.459	13,399,890
2024-12-06	15.650	15.860	15.060	15.330	14.957	11,793,640
2024-12-05	15.280	16.030	15.060	15.760	15.376	13,415,770
2024-12-04	15.200	15.820	15.030	15.430	15.055	10,809,080
2024-12-03	15.600	16.300	15.300	15.390	15.015	15,154,530
2024-12-02	15.240	16.100	14.990	15.700	15.318	17,514,039
2024-11-29	14.350	16.360	14.230	15.400	15.025	21,597,289
2024-11-28	14.240	14.720	14.210	14.320	13.972	8,398,774
2024-11-27	14.040	14.600	13.730	14.400	14.050	7,937,213
2024-11-26	13.480	14.790	13.240	14.270	13.923	9,464,601
2024-11-25	13.350	13.660	13.050	13.550	13.220	3,749,060
2024-11-22	13.630	13.980	13.090	13.220	12.898	5,172,525
2024-11-21	13.750	13.860	13.550	13.730	13.396	3,311,117
2024-11-20	13.290	13.800	13.170	13.750	13.415	4,793,695
2024-11-19	12.980	13.360	12.820	13.350	13.025	3,886,264
2024-11-18	13.480	13.600	12.800	12.870	12.557	4,025,346
2024-11-15	13.790	13.960	13.390	13.410	13.084	3,965,097
2024-11-14	14.390	14.460	13.770	13.840	13.503	5,460,100
2024-11-13	14.760	14.760	14.150	14.470	14.118	6,560,941
2024-11-12	14.470	14.790	14.300	14.740	14.381	10,641,900
2024-11-11	14.280	14.450	14.120	14.420	14.069	7,758,911
2024-11-08	14.650	14.840	14.250	14.260	13.913	10,846,330
2024-11-07	14.500	14.960	14.380	14.650	14.293	11,164,200
2024-11-06	14.730	15.030	14.260	14.500	14.147	15,395,960
2024-11-05	14.340	14.740	14.190	14.730	14.372	11,601,930
2024-11-04	13.440	14.800	13.440	14.480	14.128	10,072,310
2024-11-01	14.290	14.400	13.360	13.380	13.054	8,463,940
2024-10-31	14.400	14.500	14.120	14.470	14.118	8,946,297
2024-10-30	13.910	14.600	13.690	14.550	14.196	12,714,370

← NewerPage 8 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.