Zhejiang Sling Automobile Bearing Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	93.990	102.45	86.620	100.67	100.67	13,351,735
2026-10-16	93.990	94.400	87.880	88.320	88.320	6,768,719
2026-10-15	90.010	96.140	90.010	91.920	91.920	6,119,154
2026-10-14	98.700	99.000	93.010	94.540	94.540	6,658,829
2026-10-13	97.000	102.51	95.600	99.920	99.920	8,634,540
2026-10-12	102.00	102.00	97.150	99.680	99.680	8,981,073
2026-10-09	95.500	104.98	92.330	103.30	103.30	12,332,851
2026-10-08	100.18	100.74	95.500	96.460	96.460	10,433,824
2026-09-30	95.490	102.80	92.490	100.22	100.22	13,908,177
2026-09-29	91.260	95.980	89.000	93.990	93.990	10,074,272
2026-09-28	94.260	95.700	90.570	91.370	91.370	9,213,071
2026-09-24	96.100	98.970	92.600	92.710	92.710	11,187,541
2026-09-23	96.010	96.880	94.320	94.630	94.630	5,501,848
2026-09-22	99.350	99.350	93.880	95.330	95.330	10,365,737
2026-09-21	95.510	99.990	94.000	98.530	98.530	10,773,906
2026-09-18	94.010	98.830	93.010	94.890	94.890	11,075,094
2026-09-17	86.190	96.680	85.400	94.000	94.000	13,659,333
2026-09-16	86.010	87.750	83.330	86.900	86.900	7,741,820
2026-09-15	89.110	90.000	85.600	85.970	85.970	7,341,844
2026-09-14	89.010	93.770	86.990	90.000	90.000	9,592,113
2026-09-11	91.700	91.700	86.210	89.520	89.520	7,857,356
2026-09-10	95.400	96.670	92.770	92.900	92.900	5,219,294
2026-09-09	96.000	99.100	94.500	95.850	95.850	10,331,819
2026-09-08	99.180	101.98	95.350	97.410	97.410	17,353,940
2026-09-07	88.640	97.750	88.640	97.750	97.750	16,671,161
2026-09-04	90.500	90.990	80.740	81.460	81.460	12,074,993
2026-09-03	86.590	91.880	86.000	89.400	89.400	11,926,277
2026-09-02	86.800	88.810	85.010	85.890	85.890	5,420,071
2026-09-01	90.700	91.580	86.430	87.250	87.250	6,074,228
2026-08-31	86.450	89.930	85.530	89.370	89.370	6,611,594
2026-08-28	91.800	91.890	85.550	87.320	87.320	8,084,451
2026-08-27	84.140	91.600	82.780	91.150	91.150	9,132,656
2026-08-26	85.950	87.940	84.080	84.130	84.130	5,274,896
2026-08-25	86.740	86.870	82.650	85.800	85.800	7,456,534
2026-08-24	88.220	89.990	85.800	86.880	86.880	8,804,369
2026-08-21	82.770	89.500	82.770	88.220	88.220	12,764,459
2026-08-20	77.090	86.860	73.890	84.030	84.030	15,472,398
2026-08-19	87.040	87.120	75.070	75.430	75.430	15,163,999
2026-08-18	91.000	91.000	86.330	88.850	88.850	11,838,228
2026-08-17	88.920	91.740	86.780	90.640	90.640	10,611,752
2026-08-14	90.170	92.170	87.700	88.920	88.920	10,305,406
2026-08-13	88.710	93.660	87.000	91.100	91.100	17,628,393
2026-08-12	89.580	91.000	84.490	88.690	88.690	21,211,937
2026-08-11	72.060	87.420	72.060	87.420	87.420	14,553,569
2026-08-10	74.250	75.000	71.800	72.850	72.850	4,674,936
2026-08-07	74.460	74.550	71.380	73.950	73.950	6,701,286
2026-08-06	72.480	75.300	71.530	73.770	73.770	5,972,843
2026-08-05	70.800	74.940	70.240	73.990	73.990	6,812,986
2026-08-04	70.210	71.320	68.600	70.620	70.620	5,849,105
2026-08-03	72.000	74.500	69.500	70.150	70.150	6,424,549
2026-07-31	67.380	72.780	66.880	72.440	72.440	8,384,364
2026-07-30	68.330	68.920	62.800	63.520	63.520	6,335,976
2026-07-29	71.600	72.000	67.030	68.450	68.450	5,785,165
2026-07-28	73.440	74.620	70.500	70.660	70.660	4,117,585
2026-07-27	72.000	74.000	70.450	73.900	73.900	4,504,235
2026-07-24	74.710	75.550	71.440	71.570	71.570	5,851,026
2026-07-23	74.440	79.150	73.800	76.280	76.280	7,085,840
2026-07-22	75.800	76.850	74.000	75.270	75.270	5,204,332
2026-07-21	71.500	76.760	68.030	76.560	76.560	9,313,059
2026-07-20	74.680	75.880	67.910	71.000	71.000	8,765,844

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.3000 CNY
2025-11-18	0.2000 CNY
2025-05-23	0.4000 CNY
2024-10-16	0.1000 CNY
2024-05-21	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.