Zhejiang Sf Oilless Bearing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 16.780 | 16.990 | 16.400 | 16.470 | 16.470 | 3,376,950 |
| 2026-10-20 | 15.860 | 17.180 | 15.810 | 16.780 | 16.780 | 5,226,000 |
| 2026-10-19 | 15.560 | 16.130 | 15.230 | 15.980 | 15.980 | 2,292,300 |
| 2026-10-16 | 15.500 | 16.140 | 15.420 | 15.750 | 15.750 | 2,247,196 |
| 2026-10-15 | 15.520 | 15.700 | 15.330 | 15.410 | 15.410 | 2,351,600 |
| 2026-10-14 | 16.430 | 16.440 | 15.780 | 15.810 | 15.810 | 2,426,947 |
| 2026-10-13 | 16.350 | 16.520 | 15.700 | 16.400 | 16.400 | 3,184,467 |
| 2026-10-12 | 16.170 | 16.770 | 16.120 | 16.200 | 16.200 | 2,520,645 |
| 2026-10-09 | 16.670 | 16.780 | 16.030 | 16.510 | 16.510 | 4,729,175 |
| 2026-10-08 | 17.120 | 17.350 | 16.680 | 16.800 | 16.800 | 4,800,631 |
| 2026-09-30 | 17.040 | 17.700 | 16.820 | 17.180 | 17.180 | 8,020,404 |
| 2026-09-29 | 17.170 | 17.400 | 16.880 | 17.040 | 16.940 | 10,486,017 |
| 2026-09-28 | 16.540 | 18.700 | 16.370 | 17.630 | 17.527 | 9,182,080 |
| 2026-09-24 | 16.200 | 16.800 | 16.200 | 16.520 | 16.423 | 2,236,124 |
| 2026-09-23 | 16.630 | 16.630 | 16.330 | 16.380 | 16.284 | 1,358,905 |
| 2026-09-22 | 16.680 | 16.680 | 16.450 | 16.490 | 16.393 | 1,148,399 |
| 2026-09-21 | 16.320 | 16.670 | 16.320 | 16.610 | 16.513 | 1,513,481 |
Page 1 of 1 · 17 trading days
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.