Zhejiang Sling Automobile Bearing Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 182.73 | 188.88 | 177.00 | 183.10 | 125.96 | 8,997,389 |
| 2026-01-14 | 177.01 | 184.98 | 173.00 | 179.50 | 123.48 | 11,788,827 |
| 2026-01-13 | 171.01 | 187.80 | 169.51 | 180.00 | 123.82 | 15,998,937 |
| 2026-01-12 | 178.21 | 179.16 | 166.01 | 173.50 | 119.35 | 14,315,763 |
| 2026-01-09 | 172.22 | 181.87 | 169.78 | 180.94 | 124.47 | 14,750,259 |
| 2026-01-08 | 174.81 | 188.46 | 169.98 | 172.49 | 118.66 | 19,286,539 |
| 2026-01-07 | 160.00 | 180.86 | 160.00 | 174.26 | 119.88 | 15,923,768 |
| 2026-01-06 | 158.70 | 170.25 | 158.70 | 166.15 | 114.30 | 15,970,710 |
| 2026-01-05 | 146.00 | 166.00 | 142.90 | 161.00 | 110.75 | 19,672,405 |
| 2025-12-31 | 132.00 | 140.00 | 132.00 | 138.70 | 95.413 | 16,193,473 |
| 2025-12-30 | 121.82 | 141.88 | 121.00 | 135.39 | 93.136 | 21,871,562 |
| 2025-12-29 | 112.50 | 128.88 | 112.50 | 124.30 | 85.507 | 19,852,253 |
| 2025-12-26 | 108.80 | 111.75 | 106.80 | 108.82 | 74.858 | 8,173,526 |
| 2025-12-25 | 106.66 | 114.00 | 104.01 | 110.70 | 76.152 | 13,942,638 |
| 2025-12-24 | 108.04 | 109.00 | 106.20 | 106.30 | 73.125 | 5,340,015 |
| 2025-12-23 | 106.96 | 109.18 | 105.69 | 108.04 | 74.322 | 5,733,320 |
| 2025-12-22 | 106.67 | 109.50 | 105.30 | 106.86 | 73.510 | 7,999,941 |
| 2025-12-19 | 109.00 | 110.98 | 106.27 | 106.65 | 73.366 | 6,141,518 |
| 2025-12-18 | 110.30 | 111.30 | 108.00 | 108.00 | 74.294 | 5,657,119 |
| 2025-12-17 | 106.25 | 111.76 | 106.25 | 110.47 | 75.993 | 9,036,906 |
| 2025-12-16 | 107.89 | 108.80 | 105.56 | 105.75 | 72.746 | 4,802,076 |
| 2025-12-15 | 109.96 | 111.50 | 107.75 | 107.89 | 74.219 | 7,141,975 |
| 2025-12-12 | 113.48 | 115.65 | 107.57 | 110.85 | 76.255 | 13,743,881 |
| 2025-12-11 | 115.51 | 116.60 | 113.00 | 113.50 | 78.078 | 7,535,435 |
| 2025-12-10 | 116.04 | 117.87 | 113.02 | 115.40 | 79.385 | 7,743,888 |
| 2025-12-09 | 117.76 | 121.73 | 115.87 | 116.50 | 80.142 | 11,112,235 |
| 2025-12-08 | 116.80 | 123.00 | 112.50 | 122.20 | 84.063 | 17,551,169 |
| 2025-12-05 | 108.88 | 120.50 | 108.48 | 117.74 | 80.995 | 20,658,167 |
| 2025-12-04 | 112.36 | 119.60 | 109.00 | 109.16 | 75.092 | 21,066,010 |
| 2025-12-03 | 105.34 | 108.55 | 103.00 | 105.55 | 72.609 | 10,048,594 |
| 2025-12-02 | 104.09 | 108.56 | 101.54 | 105.40 | 72.506 | 10,215,425 |
| 2025-12-01 | 106.08 | 107.49 | 103.10 | 105.55 | 72.609 | 11,393,462 |
| 2025-11-28 | 105.00 | 108.68 | 102.58 | 106.97 | 73.586 | 14,668,559 |
| 2025-11-27 | 103.00 | 111.11 | 101.51 | 105.10 | 72.299 | 17,760,071 |
| 2025-11-26 | 93.550 | 106.50 | 93.080 | 104.88 | 72.148 | 19,272,830 |
| 2025-11-25 | 90.960 | 97.800 | 90.960 | 94.490 | 65.001 | 11,814,865 |
| 2025-11-24 | 87.200 | 91.910 | 86.130 | 90.670 | 62.373 | 7,829,002 |
| 2025-11-21 | 82.000 | 93.040 | 82.000 | 88.200 | 60.674 | 9,049,651 |
| 2025-11-20 | 85.800 | 86.800 | 82.200 | 82.600 | 56.821 | 3,955,792 |
| 2025-11-19 | 88.580 | 90.880 | 84.980 | 85.000 | 58.472 | 6,052,070 |
| 2025-11-18 | 87.000 | 89.870 | 87.000 | 88.140 | 60.632 | 4,142,126 |
| 2025-11-17 | 121.00 | 127.72 | 119.50 | 127.60 | 60.441 | 5,689,539 |
| 2025-11-14 | 122.00 | 123.51 | 119.57 | 120.88 | 57.258 | 3,578,129 |
| 2025-11-13 | 121.80 | 126.20 | 119.72 | 123.68 | 58.584 | 4,812,647 |
| 2025-11-12 | 129.36 | 133.30 | 122.95 | 123.90 | 58.689 | 6,908,449 |
| 2025-11-11 | 128.03 | 130.68 | 125.65 | 129.00 | 61.104 | 4,952,535 |
| 2025-11-10 | 132.00 | 132.66 | 125.06 | 127.91 | 60.588 | 7,739,052 |
| 2025-11-07 | 137.66 | 137.80 | 130.00 | 132.88 | 62.942 | 9,219,822 |
| 2025-11-06 | 134.13 | 139.70 | 130.65 | 139.40 | 66.031 | 13,057,786 |
| 2025-11-05 | 126.73 | 135.65 | 125.17 | 134.00 | 63.473 | 10,435,184 |
| 2025-11-04 | 133.51 | 135.54 | 127.57 | 128.70 | 60.962 | 8,640,591 |
| 2025-11-03 | 130.12 | 140.51 | 130.12 | 134.00 | 63.473 | 15,093,393 |
| 2025-10-31 | 116.01 | 133.87 | 116.00 | 129.03 | 61.119 | 17,471,343 |
| 2025-10-30 | 121.47 | 121.47 | 116.00 | 116.40 | 55.136 | 4,995,691 |
| 2025-10-29 | 118.50 | 122.48 | 118.00 | 120.75 | 57.197 | 4,783,155 |
| 2025-10-28 | 120.00 | 120.95 | 117.33 | 119.02 | 56.377 | 5,154,110 |
| 2025-10-27 | 121.68 | 123.44 | 117.20 | 118.70 | 56.226 | 7,367,933 |
| 2025-10-24 | 117.83 | 121.70 | 114.57 | 120.75 | 57.197 | 8,738,288 |
| 2025-10-23 | 117.14 | 118.44 | 114.02 | 116.37 | 55.122 | 4,076,900 |
| 2025-10-22 | 116.44 | 120.00 | 116.13 | 117.00 | 55.420 | 4,897,576 |
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.