Zhejiang Sling Automobile Bearing Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	38.250	39.000	35.990	36.290	11.671	4,690,556
2024-01-19	39.950	40.520	38.530	38.610	12.417	3,194,666
2024-01-18	40.000	40.800	37.800	40.170	12.918	4,984,660
2024-01-17	42.330	42.470	39.600	40.000	12.864	3,524,106
2024-01-16	42.980	42.990	42.010	42.480	13.661	1,669,122
2024-01-15	43.550	43.550	43.550	43.550	14.005	0
2024-01-12	44.890	45.200	43.250	43.550	14.005	2,487,757
2024-01-11	43.600	44.860	43.180	44.810	14.410	2,335,551
2024-01-10	44.000	44.570	42.500	43.720	14.060	2,370,842
2024-01-09	44.030	46.430	43.620	44.170	14.205	3,205,751
2024-01-08	45.890	46.000	43.500	43.930	14.128	3,401,905
2024-01-05	45.920	47.520	45.370	45.650	14.681	3,144,790
2024-01-04	46.990	47.100	45.400	46.280	14.883	3,858,013
2024-01-03	48.530	48.990	46.880	47.100	15.147	7,107,588
2024-01-02	46.350	49.850	46.230	49.070	15.781	9,382,213
2023-12-29	46.000	46.790	45.380	46.380	14.915	5,554,951
2023-12-28	45.760	46.670	45.270	45.600	14.665	4,765,854
2023-12-27	45.350	46.200	44.800	45.760	14.716	2,910,031
2023-12-26	46.490	46.490	44.940	45.300	14.568	2,934,356
2023-12-25	46.190	47.470	46.190	46.580	14.980	1,984,468
2023-12-22	47.010	47.970	46.000	46.500	14.954	3,483,115
2023-12-21	47.180	48.230	46.080	47.290	15.208	4,344,726
2023-12-20	48.120	49.130	47.110	47.330	15.221	3,862,065
2023-12-19	47.130	48.380	47.110	47.790	15.369	2,589,806
2023-12-18	48.010	48.650	47.200	47.630	15.317	3,018,992
2023-12-15	48.030	49.100	47.210	48.050	15.452	3,211,238
2023-12-14	50.400	51.780	48.170	48.390	15.562	7,344,747
2023-12-13	49.550	52.300	48.330	50.820	16.343	10,423,392
2023-12-12	50.600	50.800	49.200	49.600	15.951	4,543,786
2023-12-11	48.000	50.310	47.220	50.130	16.121	7,281,274
2023-12-08	48.130	48.400	47.170	47.920	15.411	4,213,702
2023-12-07	49.380	49.580	47.900	47.900	15.404	4,898,622
2023-12-06	48.540	49.770	48.280	49.330	15.864	6,083,775
2023-12-05	50.000	50.150	48.500	48.530	15.607	7,894,789
2023-12-04	51.990	52.490	49.920	50.450	16.224	7,141,193
2023-12-01	52.000	52.550	50.580	52.250	16.803	7,273,705
2023-11-30	52.600	54.280	50.900	52.310	16.822	11,413,183
2023-11-29	53.300	54.740	52.140	52.390	16.848	9,771,269
2023-11-28	54.520	55.380	52.850	53.320	17.147	7,448,574
2023-11-27	53.010	55.200	52.800	55.030	17.697	8,768,766
2023-11-24	54.490	54.500	51.480	53.150	17.093	8,883,580
2023-11-23	53.950	55.230	53.240	54.580	17.552	7,404,195
2023-11-22	55.990	56.270	53.770	53.950	17.350	11,235,280
2023-11-21	58.500	58.910	55.710	56.120	18.048	12,562,435
2023-11-20	55.800	59.500	55.230	59.280	19.064	16,295,306
2023-11-17	56.600	58.380	55.550	56.600	18.202	11,170,783
2023-11-16	58.600	59.200	56.480	56.770	18.257	16,426,223
2023-11-15	56.200	62.190	55.000	60.120	19.334	26,667,969
2023-11-14	52.500	53.790	51.610	53.200	17.109	8,975,008
2023-11-13	49.610	53.450	49.610	52.590	16.912	14,614,333
2023-11-10	48.380	50.700	48.150	49.960	16.067	9,507,569
2023-11-09	51.150	51.220	48.750	49.050	15.774	10,475,487
2023-11-08	52.660	52.820	50.130	51.320	16.504	11,471,100
2023-11-07	53.000	53.950	52.000	53.100	17.077	13,361,425
2023-11-06	55.000	56.170	52.540	54.300	17.462	17,331,366
2023-11-03	51.700	57.980	51.680	54.800	17.623	22,043,762
2023-11-02	52.210	52.580	49.800	49.800	16.015	8,745,441
2023-11-01	50.720	54.370	50.310	52.560	16.903	11,926,696
2023-10-31	51.570	53.500	50.550	50.910	16.372	8,756,599
2023-10-30	51.150	53.900	50.000	52.320	16.826	13,183,934

← NewerPage 12 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.