Zhejiang Sling Automobile Bearing Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 114.95 | 118.39 | 114.20 | 117.77 | 55.785 | 6,923,025 |
| 2025-10-20 | 107.40 | 116.98 | 107.40 | 115.59 | 54.752 | 12,038,938 |
| 2025-10-17 | 108.62 | 109.60 | 105.98 | 106.48 | 50.437 | 5,586,767 |
| 2025-10-16 | 111.20 | 112.12 | 108.16 | 108.55 | 51.418 | 7,441,210 |
| 2025-10-15 | 112.64 | 116.00 | 107.64 | 111.83 | 52.971 | 14,069,471 |
| 2025-10-14 | 119.58 | 120.24 | 110.66 | 111.20 | 52.673 | 9,068,433 |
| 2025-10-13 | 120.00 | 122.78 | 115.20 | 117.71 | 55.757 | 10,756,808 |
| 2025-10-10 | 135.31 | 135.80 | 126.85 | 127.36 | 60.328 | 7,582,739 |
| 2025-10-09 | 132.99 | 138.37 | 127.31 | 135.29 | 64.084 | 8,418,098 |
| 2025-09-30 | 133.53 | 138.02 | 129.60 | 134.00 | 63.473 | 9,892,317 |
| 2025-09-29 | 127.90 | 135.88 | 127.90 | 134.02 | 63.482 | 9,761,207 |
| 2025-09-26 | 131.00 | 133.81 | 127.08 | 127.35 | 60.323 | 6,763,513 |
| 2025-09-25 | 135.85 | 137.78 | 131.23 | 132.50 | 62.762 | 8,676,222 |
| 2025-09-24 | 132.00 | 136.88 | 130.20 | 135.80 | 64.325 | 12,634,822 |
| 2025-09-23 | 131.01 | 135.50 | 128.18 | 132.42 | 62.724 | 11,567,092 |
| 2025-09-22 | 120.90 | 132.32 | 120.90 | 130.47 | 61.801 | 15,921,324 |
| 2025-09-19 | 127.24 | 127.89 | 119.74 | 120.90 | 57.268 | 16,819,566 |
| 2025-09-18 | 131.00 | 141.26 | 125.80 | 130.00 | 61.578 | 25,833,108 |
| 2025-09-17 | 125.35 | 131.00 | 125.11 | 129.60 | 61.389 | 16,715,253 |
| 2025-09-16 | 117.50 | 129.78 | 116.58 | 128.35 | 60.797 | 24,031,730 |
| 2025-09-15 | 112.21 | 119.80 | 110.86 | 114.58 | 54.274 | 14,013,126 |
| 2025-09-12 | 114.07 | 116.06 | 110.37 | 110.84 | 52.502 | 13,395,353 |
| 2025-09-11 | 106.19 | 113.41 | 104.56 | 112.99 | 53.521 | 16,575,315 |
| 2025-09-10 | 108.00 | 113.48 | 106.04 | 106.40 | 50.399 | 14,161,910 |
| 2025-09-09 | 106.00 | 112.98 | 102.30 | 110.40 | 52.294 | 18,659,346 |
| 2025-09-08 | 104.00 | 109.79 | 104.00 | 107.80 | 51.062 | 14,781,458 |
| 2025-09-05 | 99.810 | 107.77 | 98.810 | 103.79 | 49.163 | 13,107,039 |
| 2025-09-04 | 108.18 | 108.88 | 97.990 | 99.810 | 47.278 | 14,330,152 |
| 2025-09-03 | 115.00 | 116.89 | 106.69 | 107.16 | 50.759 | 19,950,853 |
| 2025-09-02 | 101.47 | 121.62 | 92.810 | 112.82 | 53.440 | 36,247,718 |
| 2025-09-01 | 99.780 | 103.25 | 97.550 | 101.35 | 48.007 | 9,953,094 |
| 2025-08-29 | 99.000 | 102.80 | 97.460 | 100.29 | 47.505 | 9,947,943 |
| 2025-08-28 | 100.20 | 101.98 | 96.020 | 98.490 | 46.652 | 12,410,252 |
| 2025-08-27 | 102.82 | 108.00 | 101.00 | 101.27 | 47.969 | 10,295,561 |
| 2025-08-26 | 107.00 | 107.00 | 102.80 | 102.97 | 48.775 | 9,964,014 |
| 2025-08-25 | 107.50 | 112.68 | 106.50 | 107.10 | 50.731 | 13,267,740 |
| 2025-08-22 | 104.88 | 109.00 | 103.80 | 108.48 | 51.385 | 9,046,237 |
| 2025-08-21 | 108.20 | 108.97 | 103.80 | 104.76 | 49.622 | 8,878,321 |
| 2025-08-20 | 107.10 | 110.26 | 105.34 | 107.98 | 51.148 | 12,962,759 |
| 2025-08-19 | 102.18 | 112.80 | 99.580 | 109.27 | 51.759 | 19,753,685 |
| 2025-08-18 | 102.50 | 104.99 | 101.17 | 102.42 | 48.514 | 11,543,444 |
| 2025-08-15 | 100.08 | 102.75 | 98.900 | 101.95 | 48.291 | 10,202,515 |
| 2025-08-14 | 101.33 | 102.02 | 98.450 | 99.810 | 47.278 | 8,297,560 |
| 2025-08-13 | 101.68 | 104.39 | 100.58 | 101.30 | 47.984 | 9,571,681 |
| 2025-08-12 | 100.89 | 103.44 | 99.950 | 102.51 | 48.557 | 9,367,112 |
| 2025-08-11 | 102.97 | 102.97 | 98.500 | 101.09 | 47.884 | 14,493,779 |
| 2025-08-08 | 102.64 | 106.49 | 100.50 | 102.80 | 48.694 | 12,499,385 |
| 2025-08-07 | 105.69 | 106.50 | 100.00 | 103.50 | 49.026 | 16,751,342 |
| 2025-08-06 | 94.350 | 105.18 | 94.200 | 105.08 | 49.774 | 28,397,615 |
| 2025-08-05 | 96.000 | 97.570 | 93.630 | 95.220 | 45.104 | 7,947,214 |
| 2025-08-04 | 88.860 | 94.880 | 88.680 | 94.880 | 44.943 | 10,576,188 |
| 2025-08-01 | 92.200 | 93.450 | 89.010 | 89.720 | 42.498 | 10,151,128 |
| 2025-07-31 | 93.080 | 96.680 | 92.610 | 92.780 | 43.948 | 8,382,692 |
| 2025-07-30 | 96.100 | 96.700 | 93.000 | 93.930 | 44.493 | 9,505,425 |
| 2025-07-29 | 93.800 | 98.980 | 93.660 | 96.950 | 45.923 | 11,777,269 |
| 2025-07-28 | 97.300 | 98.540 | 93.680 | 94.360 | 44.696 | 7,348,996 |
| 2025-07-25 | 95.550 | 96.540 | 94.500 | 95.680 | 45.321 | 6,230,138 |
| 2025-07-24 | 94.800 | 99.800 | 94.800 | 96.540 | 45.729 | 12,249,404 |
| 2025-07-23 | 92.370 | 95.000 | 92.350 | 94.700 | 44.857 | 9,617,663 |
| 2025-07-22 | 94.580 | 95.460 | 93.300 | 93.330 | 44.208 | 9,550,337 |
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.