Zhejiang Sling Automobile Bearing Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	81.860	82.250	72.830	73.440	73.440	8,788,314
2026-07-16	82.890	84.870	81.110	81.860	81.860	4,620,117
2026-07-15	85.960	87.280	82.950	83.570	83.570	4,504,509
2026-07-14	82.560	85.580	81.180	85.280	85.280	5,948,034
2026-07-13	88.630	88.880	82.280	82.510	82.510	6,820,733
2026-07-10	86.990	94.440	86.990	90.500	90.500	9,789,120
2026-07-09	90.760	91.000	84.600	86.800	86.800	9,946,091
2026-07-08	102.27	102.50	89.410	89.450	89.450	11,833,203
2026-07-07	102.50	108.78	100.60	102.58	102.58	10,039,622
2026-07-06	109.00	109.52	100.50	101.63	101.63	14,361,085
2026-07-03	105.00	112.66	102.89	109.09	109.09	19,761,744
2026-07-02	99.500	107.90	97.120	102.30	102.30	19,472,248
2026-07-01	90.000	98.610	89.020	96.100	96.100	13,285,225
2026-06-30	90.950	93.470	87.770	91.430	91.430	8,880,461
2026-06-29	89.440	90.180	86.300	88.820	88.820	6,592,661
2026-06-26	91.690	94.260	89.400	89.430	89.430	7,116,722
2026-06-25	94.030	95.590	91.490	91.720	91.720	7,245,950
2026-06-24	95.900	96.780	92.580	94.450	94.450	5,954,024
2026-06-23	96.000	98.100	93.650	95.070	95.070	7,018,446
2026-06-22	100.03	101.59	94.230	96.660	96.660	9,460,298
2026-06-18	99.760	102.22	98.300	100.05	100.05	9,081,330
2026-06-17	102.91	102.91	99.000	99.850	99.850	6,902,475
2026-06-16	106.12	106.65	102.30	102.84	102.84	8,162,559
2026-06-15	97.900	108.00	97.070	106.11	106.11	13,303,073
2026-06-12	104.59	105.28	94.960	94.960	94.960	14,337,370
2026-06-11	108.82	109.73	102.14	102.67	102.67	11,855,540
2026-06-10	118.19	120.61	108.03	108.97	108.97	10,754,325
2026-06-09	124.89	125.51	117.50	119.62	119.62	11,861,593
2026-06-08	112.85	128.58	111.50	124.27	124.27	16,228,425
2026-06-05	113.32	122.00	108.67	116.68	116.68	11,877,940
2026-06-04	110.45	116.70	109.08	113.30	113.30	6,985,670
2026-06-03	108.00	115.86	107.90	110.74	110.74	7,617,528
2026-06-02	110.85	111.88	107.11	108.36	108.36	7,282,574
2026-06-01	115.00	118.12	107.07	108.30	108.30	9,341,226
2026-05-29	119.00	121.99	112.30	114.11	114.11	7,561,318
2026-05-28	180.20	181.15	170.20	171.90	118.25	8,835,195
2026-05-27	185.94	186.50	174.35	180.98	124.50	9,426,747
2026-05-26	195.22	203.90	182.02	186.51	128.30	12,124,283
2026-05-25	196.00	199.98	193.00	194.38	133.72	9,260,758
2026-05-22	198.01	204.85	192.13	195.20	134.28	13,518,731
2026-05-21	184.74	208.00	184.21	196.72	135.33	16,144,961
2026-05-20	190.00	190.19	183.00	186.50	128.30	7,710,731
2026-05-19	191.91	197.00	188.00	190.20	130.84	8,803,398
2026-05-18	182.00	194.99	180.03	190.58	131.10	13,776,528
2026-05-15	174.60	189.95	169.53	183.29	126.09	14,255,653
2026-05-14	182.18	183.32	172.03	172.55	118.70	8,808,799
2026-05-13	185.00	186.22	180.30	182.18	125.32	7,016,167
2026-05-12	190.76	192.61	185.45	187.20	128.78	7,243,514
2026-05-11	189.00	194.38	187.66	189.27	130.20	10,420,195
2026-05-08	187.00	197.00	184.50	193.90	133.39	15,478,304
2026-05-07	169.90	186.88	167.00	186.40	128.23	11,304,192
2026-05-06	159.99	170.40	158.00	168.57	115.96	8,941,797
2026-04-30	155.00	161.75	153.49	159.95	110.03	8,075,596
2026-04-29	154.86	155.30	151.61	153.45	105.56	3,590,446
2026-04-28	158.91	159.50	153.57	154.90	106.56	5,774,217
2026-04-27	150.55	161.50	149.99	158.80	109.24	9,245,218
2026-04-24	151.54	156.28	149.76	149.80	103.05	7,385,722
2026-04-23	157.48	158.78	150.08	151.54	104.25	8,881,561
2026-04-22	156.99	162.49	154.60	159.37	109.63	6,551,859
2026-04-21	156.79	163.26	156.00	157.62	108.43	6,973,912

← NewerPage 2 of 13 · 744 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.