Zhejiang Sling Automobile Bearing Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 34.540 | 36.480 | 34.530 | 36.300 | 11.674 | 12,722,750 |
| 2024-04-24 | 36.130 | 36.130 | 34.010 | 35.100 | 11.288 | 14,848,376 |
| 2024-04-23 | 32.190 | 35.900 | 31.810 | 35.450 | 11.400 | 19,081,755 |
| 2024-04-22 | 29.690 | 32.280 | 29.430 | 31.720 | 10.201 | 11,901,179 |
| 2024-04-19 | 29.050 | 30.450 | 29.050 | 29.720 | 9.558 | 6,431,513 |
| 2024-04-18 | 28.380 | 30.110 | 27.900 | 29.470 | 9.477 | 9,166,626 |
| 2024-04-17 | 25.880 | 29.300 | 25.700 | 28.500 | 9.165 | 9,865,600 |
| 2024-04-16 | 27.310 | 27.630 | 25.150 | 25.350 | 8.152 | 6,436,126 |
| 2024-04-15 | 29.910 | 30.100 | 27.280 | 27.810 | 8.943 | 7,545,596 |
| 2024-04-12 | 29.410 | 29.900 | 29.200 | 29.720 | 9.558 | 4,200,047 |
| 2024-04-11 | 29.250 | 29.970 | 28.810 | 29.400 | 9.455 | 3,864,309 |
| 2024-04-10 | 30.300 | 30.490 | 28.850 | 29.250 | 9.407 | 5,273,465 |
| 2024-04-09 | 29.820 | 30.550 | 29.700 | 30.290 | 9.741 | 3,847,614 |
| 2024-04-08 | 30.890 | 30.990 | 29.820 | 29.820 | 9.590 | 4,137,005 |
| 2024-04-03 | 32.120 | 32.230 | 30.710 | 31.000 | 9.969 | 5,132,969 |
| 2024-04-02 | 33.160 | 33.280 | 32.090 | 32.350 | 10.403 | 4,470,006 |
| 2024-04-01 | 32.000 | 33.330 | 31.980 | 33.200 | 10.677 | 5,053,702 |
| 2024-03-29 | 32.480 | 33.570 | 31.770 | 32.190 | 10.352 | 4,130,216 |
| 2024-03-28 | 31.050 | 34.000 | 30.680 | 32.440 | 10.432 | 9,832,388 |
| 2024-03-27 | 32.300 | 32.920 | 31.280 | 31.290 | 10.063 | 6,575,307 |
| 2024-03-26 | 31.590 | 32.630 | 31.490 | 32.330 | 10.397 | 7,773,362 |
| 2024-03-25 | 33.410 | 34.020 | 31.600 | 31.690 | 10.191 | 7,690,007 |
| 2024-03-22 | 34.990 | 35.340 | 33.390 | 33.690 | 10.834 | 8,253,039 |
| 2024-03-21 | 35.300 | 35.740 | 34.580 | 35.030 | 11.265 | 7,250,355 |
| 2024-03-20 | 35.350 | 35.930 | 35.110 | 35.410 | 11.388 | 7,375,706 |
| 2024-03-19 | 36.650 | 36.650 | 35.640 | 35.640 | 11.462 | 11,477,631 |
| 2024-03-18 | 36.210 | 36.650 | 35.300 | 36.560 | 11.757 | 19,104,912 |
| 2024-03-15 | 34.290 | 35.760 | 34.030 | 35.710 | 11.484 | 19,304,552 |
| 2024-03-14 | 33.600 | 34.680 | 32.870 | 34.600 | 11.127 | 11,621,837 |
| 2024-03-13 | 34.250 | 34.430 | 33.490 | 33.850 | 10.886 | 8,888,875 |
| 2024-03-12 | 33.190 | 34.880 | 33.000 | 34.250 | 11.015 | 11,403,439 |
| 2024-03-11 | 32.640 | 33.200 | 32.300 | 33.100 | 10.645 | 6,128,626 |
| 2024-03-08 | 32.500 | 33.160 | 31.810 | 32.350 | 10.403 | 6,339,307 |
| 2024-03-07 | 33.800 | 34.340 | 32.530 | 32.600 | 10.484 | 7,978,836 |
| 2024-03-06 | 32.600 | 33.900 | 32.300 | 33.790 | 10.867 | 8,313,429 |
| 2024-03-05 | 32.880 | 32.940 | 31.890 | 32.510 | 10.455 | 5,737,881 |
| 2024-03-04 | 33.500 | 34.000 | 31.700 | 33.000 | 10.613 | 9,682,323 |
| 2024-03-01 | 33.460 | 35.880 | 33.050 | 33.550 | 10.789 | 9,772,894 |
| 2024-02-29 | 31.150 | 33.600 | 31.080 | 33.210 | 10.680 | 11,227,939 |
| 2024-02-28 | 36.070 | 37.280 | 32.000 | 32.110 | 10.326 | 14,169,637 |
| 2024-02-27 | 33.520 | 39.010 | 33.510 | 35.920 | 11.552 | 11,573,525 |
| 2024-02-26 | 34.000 | 35.230 | 33.500 | 34.220 | 11.005 | 10,567,140 |
| 2024-02-23 | 31.920 | 33.970 | 31.620 | 33.730 | 10.847 | 10,347,042 |
| 2024-02-22 | 31.150 | 31.800 | 30.700 | 31.780 | 10.220 | 9,303,177 |
| 2024-02-21 | 30.430 | 31.900 | 29.240 | 30.890 | 9.934 | 9,836,510 |
| 2024-02-20 | 28.920 | 30.700 | 28.300 | 30.700 | 9.873 | 9,652,980 |
| 2024-02-19 | 29.400 | 29.990 | 28.130 | 29.240 | 9.403 | 10,927,009 |
| 2024-02-08 | 25.220 | 29.070 | 25.160 | 28.920 | 9.300 | 10,262,546 |
| 2024-02-07 | 28.200 | 28.720 | 25.260 | 25.990 | 8.358 | 10,347,447 |
| 2024-02-06 | 25.080 | 28.500 | 24.440 | 27.380 | 8.805 | 8,872,952 |
| 2024-02-05 | 29.640 | 30.300 | 25.510 | 25.530 | 8.210 | 8,190,603 |
| 2024-02-02 | 32.600 | 33.180 | 29.020 | 30.200 | 9.712 | 5,496,012 |
| 2024-02-01 | 32.940 | 33.380 | 31.880 | 32.450 | 10.436 | 3,650,118 |
| 2024-01-31 | 34.450 | 35.200 | 33.100 | 33.200 | 10.677 | 3,302,386 |
| 2024-01-30 | 35.590 | 36.210 | 34.000 | 34.560 | 11.114 | 3,536,697 |
| 2024-01-29 | 36.900 | 37.290 | 35.510 | 35.690 | 11.478 | 3,948,789 |
| 2024-01-26 | 37.800 | 37.800 | 36.130 | 36.350 | 11.690 | 3,815,476 |
| 2024-01-25 | 36.760 | 37.800 | 36.090 | 37.550 | 12.076 | 5,288,038 |
| 2024-01-24 | 36.850 | 37.790 | 35.030 | 36.900 | 11.867 | 5,785,796 |
| 2024-01-23 | 36.000 | 37.300 | 36.000 | 36.780 | 11.828 | 3,975,407 |
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.