Zhejiang Sling Automobile Bearing Co., Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	52.000	53.480	49.000	52.610	16.919	19,595,896
2023-10-26	48.350	55.830	46.820	51.620	16.601	20,248,665
2023-10-25	46.150	49.000	46.080	47.400	15.243	8,345,806
2023-10-24	44.450	46.390	44.180	45.760	14.716	5,449,203
2023-10-23	45.500	47.510	44.510	44.860	14.427	6,342,963
2023-10-20	46.460	49.800	46.320	47.020	15.121	8,025,340
2023-10-19	48.020	48.500	46.010	46.320	14.896	6,278,237
2023-10-18	48.990	49.180	47.670	47.920	15.411	7,592,371
2023-10-17	49.500	49.990	46.720	49.700	15.983	12,487,744
2023-10-16	49.710	50.690	48.290	49.260	15.842	9,429,881
2023-10-13	49.670	53.290	49.290	50.490	16.237	13,750,027
2023-10-12	50.190	51.770	48.580	50.300	16.176	15,035,077
2023-10-11	50.000	53.500	46.730	51.820	16.665	24,894,989
2023-10-10	48.000	55.550	48.000	50.040	16.092	27,951,998
2023-10-09	47.500	49.880	46.380	48.960	15.745	28,110,926
2023-09-28	46.270	48.880	45.620	46.570	14.976	35,263,387
2023-09-27	43.100	46.950	42.730	45.540	14.645	38,939,574
2023-09-26	43.000	45.010	41.430	44.580	14.337	34,607,430
2023-09-25	43.050	44.810	42.500	42.820	13.771	30,788,774
2023-09-22	43.480	44.000	41.230	42.060	13.526	28,420,675
2023-09-21	46.110	47.800	43.510	43.570	14.012	33,953,222
2023-09-20	46.030	49.080	46.030	47.210	15.182	36,020,757
2023-09-19	49.000	52.980	48.000	50.940	16.382	39,395,371
2023-09-18	49.780	53.950	48.360	49.030	15.768	40,835,554
2023-09-15	55.000	62.880	54.970	55.080	17.713	59,779,560

← NewerPage 13 of 13 · 745 trading days

Stock splits

No stock splits on record.

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