Zhejiang Sling Automobile Bearing Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	39.210	39.750	38.260	38.420	12.489	12,894,945
2024-07-23	42.000	42.870	39.510	39.640	12.886	16,483,009
2024-07-22	40.590	40.780	39.810	39.990	12.999	6,439,610
2024-07-19	39.810	41.200	39.620	39.960	12.990	7,467,783
2024-07-18	40.640	40.700	39.010	40.290	13.097	9,363,498
2024-07-17	43.570	43.570	40.700	40.710	13.233	11,970,602
2024-07-16	43.530	43.890	42.620	43.580	14.166	7,571,494
2024-07-15	44.050	44.380	43.030	43.530	14.150	6,860,314
2024-07-12	44.000	44.680	43.790	44.160	14.355	8,563,578
2024-07-11	44.460	46.310	44.200	44.830	14.573	14,765,060
2024-07-10	43.230	44.970	43.080	43.860	14.257	12,556,981
2024-07-09	42.180	43.740	41.750	43.680	14.199	13,229,105
2024-07-08	43.350	43.660	41.700	42.050	13.669	15,432,133
2024-07-05	46.980	46.980	44.000	44.030	14.313	20,829,827
2024-07-04	49.140	51.690	48.200	48.380	15.727	25,040,131
2024-07-03	49.990	50.580	47.390	47.390	15.405	14,292,807
2024-07-02	47.640	49.840	47.150	48.990	15.925	16,710,748
2024-07-01	47.100	47.700	45.200	47.700	15.506	16,071,448
2024-06-28	47.560	49.560	47.120	47.910	15.574	15,848,051
2024-06-27	49.500	51.510	48.500	48.500	15.766	20,024,429
2024-06-26	49.000	50.230	45.310	49.550	16.107	23,351,049
2024-06-25	48.200	51.600	47.810	50.220	16.325	26,966,591
2024-06-24	47.600	50.560	47.200	47.280	15.369	19,784,673
2024-06-21	48.290	49.600	47.350	48.840	15.876	20,474,946
2024-06-20	50.000	50.560	47.900	48.070	15.626	21,771,776
2024-06-19	53.000	53.000	49.910	50.010	16.256	31,706,779
2024-06-18	53.600	55.400	52.760	54.650	17.765	33,504,824
2024-06-17	52.810	54.500	52.470	53.560	17.411	31,904,363
2024-06-14	56.670	57.490	51.890	53.530	17.401	45,996,507
2024-06-13	47.710	57.490	47.710	57.490	18.688	41,794,593
2024-06-12	46.580	50.960	46.330	47.910	15.574	33,259,136
2024-06-11	46.000	46.870	43.240	46.360	15.070	28,600,925
2024-06-07	48.500	49.600	46.750	46.970	15.268	35,792,842
2024-06-06	54.950	54.960	46.720	47.060	15.298	49,368,457
2024-06-05	50.100	57.900	50.100	56.200	18.269	52,474,552
2024-06-04	58.000	61.710	50.520	52.190	16.965	58,969,928
2024-06-03	55.000	57.250	51.510	54.980	17.872	56,964,381
2024-05-31	40.540	47.710	40.540	47.710	15.509	35,153,905
2024-05-30	37.880	40.200	37.670	39.760	12.925	13,789,321
2024-05-29	36.880	39.290	36.600	38.040	12.366	7,491,142
2024-05-28	36.970	37.650	36.200	37.090	12.057	5,936,038
2024-05-27	37.300	37.750	35.820	37.000	12.027	6,315,305
2024-05-24	38.000	39.080	37.140	37.300	12.125	8,613,725
2024-05-23	37.370	39.870	37.370	38.370	12.473	13,334,954
2024-05-22	36.420	38.720	36.420	37.950	12.336	10,117,532
2024-05-21	37.050	37.080	35.920	36.470	11.855	5,309,973
2024-05-20	37.710	37.960	37.210	37.430	12.037	6,482,590
2024-05-17	37.550	37.770	36.920	37.550	12.076	6,200,961
2024-05-16	37.670	38.400	36.810	37.550	12.076	8,238,040
2024-05-15	37.670	38.580	37.330	37.670	12.114	8,391,306
2024-05-14	36.300	39.270	36.150	37.780	12.150	13,917,402
2024-05-13	36.000	36.190	34.880	35.160	11.307	7,091,193
2024-05-10	38.070	38.460	36.350	36.400	11.706	9,060,998
2024-05-09	38.270	38.490	37.770	37.990	12.217	6,224,661
2024-05-08	39.760	39.780	37.800	37.930	12.198	9,671,851
2024-05-07	40.280	40.440	38.900	39.960	12.851	9,870,274
2024-05-06	38.510	41.480	38.100	40.440	13.005	15,389,001
2024-04-30	36.800	38.550	36.350	37.710	12.127	12,025,456
2024-04-29	37.230	37.970	36.500	36.700	11.802	10,465,454
2024-04-26	36.500	37.250	35.800	36.730	11.812	12,275,523

← NewerPage 10 of 13 · 745 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.