Zhejiang Sling Automobile Bearing Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 161.02 | 161.90 | 155.30 | 158.24 | 108.85 | 7,811,648 |
| 2026-04-17 | 157.04 | 164.24 | 154.50 | 162.79 | 111.98 | 8,073,024 |
| 2026-04-16 | 166.00 | 170.70 | 157.50 | 161.33 | 110.98 | 11,431,750 |
| 2026-04-15 | 155.10 | 166.60 | 154.97 | 158.70 | 109.17 | 9,917,092 |
| 2026-04-14 | 158.79 | 159.90 | 153.08 | 154.20 | 106.08 | 8,615,660 |
| 2026-04-13 | 166.00 | 168.60 | 157.15 | 158.32 | 108.91 | 9,357,408 |
| 2026-04-10 | 170.22 | 177.80 | 167.68 | 167.79 | 115.42 | 7,356,493 |
| 2026-04-09 | 165.17 | 172.83 | 162.61 | 169.38 | 116.52 | 6,782,312 |
| 2026-04-08 | 163.89 | 167.66 | 163.00 | 165.91 | 114.13 | 5,833,525 |
| 2026-04-07 | 160.80 | 163.20 | 157.00 | 159.30 | 109.58 | 5,288,073 |
| 2026-04-03 | 157.99 | 162.83 | 155.81 | 161.00 | 110.75 | 5,859,700 |
| 2026-04-02 | 161.00 | 166.60 | 158.00 | 158.55 | 109.07 | 6,741,748 |
| 2026-04-01 | 158.32 | 165.75 | 156.56 | 162.18 | 111.57 | 10,154,464 |
| 2026-03-31 | 158.77 | 159.88 | 153.80 | 154.02 | 105.95 | 7,203,234 |
| 2026-03-30 | 149.02 | 158.90 | 148.60 | 158.00 | 108.69 | 9,933,787 |
| 2026-03-27 | 145.00 | 157.48 | 141.77 | 153.01 | 105.26 | 12,293,627 |
| 2026-03-26 | 148.00 | 152.99 | 143.40 | 146.75 | 100.95 | 10,992,708 |
| 2026-03-25 | 133.88 | 148.31 | 132.56 | 146.36 | 100.68 | 11,445,802 |
| 2026-03-24 | 134.00 | 134.14 | 127.00 | 132.36 | 91.052 | 5,435,174 |
| 2026-03-23 | 134.89 | 138.42 | 129.37 | 130.18 | 89.552 | 6,076,552 |
| 2026-03-20 | 140.90 | 143.82 | 136.16 | 136.16 | 93.666 | 6,155,267 |
| 2026-03-19 | 145.00 | 145.68 | 138.93 | 140.00 | 96.307 | 6,012,883 |
| 2026-03-18 | 146.09 | 147.50 | 142.50 | 146.23 | 100.59 | 5,035,341 |
| 2026-03-17 | 145.00 | 150.00 | 141.00 | 143.61 | 98.791 | 7,291,790 |
| 2026-03-16 | 146.12 | 147.00 | 141.26 | 143.43 | 98.667 | 5,206,900 |
| 2026-03-13 | 147.62 | 148.92 | 145.21 | 145.50 | 100.09 | 4,439,978 |
| 2026-03-12 | 148.80 | 155.47 | 147.80 | 150.19 | 103.32 | 7,168,653 |
| 2026-03-11 | 152.47 | 154.00 | 148.31 | 148.74 | 102.32 | 6,762,304 |
| 2026-03-10 | 146.52 | 153.55 | 146.52 | 152.30 | 104.77 | 8,678,553 |
| 2026-03-09 | 143.14 | 147.00 | 140.50 | 145.00 | 99.747 | 6,223,839 |
| 2026-03-06 | 146.00 | 155.00 | 145.00 | 149.16 | 102.61 | 5,434,272 |
| 2026-03-05 | 151.00 | 152.66 | 144.12 | 146.73 | 100.94 | 5,810,803 |
| 2026-03-04 | 148.28 | 151.50 | 146.00 | 146.94 | 101.08 | 7,251,461 |
| 2026-03-03 | 163.62 | 166.34 | 149.00 | 149.90 | 103.12 | 8,847,315 |
| 2026-03-02 | 164.00 | 168.53 | 160.99 | 162.80 | 111.99 | 6,139,302 |
| 2026-02-27 | 170.00 | 171.59 | 166.70 | 167.21 | 115.03 | 4,736,662 |
| 2026-02-26 | 171.00 | 175.63 | 167.81 | 171.43 | 117.93 | 5,416,366 |
| 2026-02-25 | 170.34 | 174.80 | 165.50 | 171.16 | 117.74 | 5,953,093 |
| 2026-02-24 | 179.00 | 180.20 | 169.39 | 169.89 | 116.87 | 7,953,882 |
| 2026-02-13 | 181.88 | 184.68 | 175.00 | 175.67 | 120.85 | 9,012,185 |
| 2026-02-12 | 178.95 | 194.99 | 178.95 | 183.80 | 126.44 | 12,234,264 |
| 2026-02-11 | 175.02 | 187.88 | 172.08 | 183.99 | 126.57 | 15,098,618 |
| 2026-02-10 | 168.42 | 177.77 | 168.00 | 173.45 | 119.32 | 10,989,570 |
| 2026-02-09 | 177.75 | 179.97 | 165.60 | 170.60 | 117.36 | 15,759,696 |
| 2026-02-06 | 164.00 | 183.00 | 160.60 | 178.00 | 122.45 | 20,430,765 |
| 2026-02-05 | 163.84 | 168.80 | 161.01 | 164.90 | 113.44 | 7,839,034 |
| 2026-02-04 | 164.09 | 165.86 | 160.17 | 164.60 | 113.23 | 7,927,264 |
| 2026-02-03 | 166.00 | 167.50 | 160.60 | 164.50 | 113.16 | 7,873,382 |
| 2026-02-02 | 168.00 | 175.00 | 162.42 | 163.31 | 112.34 | 13,238,252 |
| 2026-01-30 | 167.68 | 173.50 | 162.00 | 168.88 | 116.17 | 11,022,605 |
| 2026-01-29 | 184.89 | 185.88 | 166.89 | 167.88 | 115.49 | 15,232,790 |
| 2026-01-28 | 184.20 | 187.00 | 178.50 | 183.31 | 126.10 | 10,334,947 |
| 2026-01-27 | 187.00 | 191.00 | 181.64 | 186.04 | 127.98 | 8,251,251 |
| 2026-01-26 | 193.77 | 196.00 | 185.66 | 186.48 | 128.28 | 9,262,427 |
| 2026-01-23 | 196.00 | 202.92 | 190.01 | 193.75 | 133.28 | 9,137,504 |
| 2026-01-22 | 195.67 | 198.88 | 189.50 | 197.17 | 135.64 | 9,630,697 |
| 2026-01-21 | 196.49 | 206.50 | 195.20 | 197.00 | 135.52 | 10,644,396 |
| 2026-01-20 | 201.90 | 207.52 | 192.00 | 198.00 | 136.21 | 12,125,304 |
| 2026-01-19 | 203.27 | 207.19 | 196.27 | 200.06 | 137.62 | 14,195,569 |
| 2026-01-16 | 195.11 | 212.82 | 195.11 | 206.38 | 141.97 | 17,497,337 |
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.