Zhejiang Sling Automobile Bearing Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 98.900 | 100.00 | 93.500 | 96.500 | 45.710 | 15,539,432 |
| 2025-07-18 | 96.260 | 98.880 | 95.500 | 97.890 | 46.368 | 10,633,772 |
| 2025-07-17 | 99.100 | 102.19 | 96.200 | 97.450 | 46.160 | 16,573,629 |
| 2025-07-16 | 92.500 | 101.00 | 90.000 | 98.890 | 46.842 | 18,748,276 |
| 2025-07-15 | 91.020 | 93.800 | 90.750 | 92.420 | 43.777 | 10,632,517 |
| 2025-07-14 | 85.000 | 93.390 | 84.510 | 92.930 | 44.019 | 18,096,095 |
| 2025-07-11 | 82.080 | 85.580 | 81.300 | 84.780 | 40.158 | 10,259,733 |
| 2025-07-10 | 81.500 | 83.080 | 81.000 | 82.070 | 38.875 | 6,416,199 |
| 2025-07-09 | 84.390 | 87.290 | 82.440 | 82.550 | 39.102 | 11,292,598 |
| 2025-07-08 | 83.000 | 84.320 | 82.470 | 83.450 | 39.528 | 6,854,360 |
| 2025-07-07 | 85.490 | 85.490 | 83.000 | 83.700 | 39.647 | 8,918,289 |
| 2025-07-04 | 87.100 | 88.390 | 85.580 | 86.090 | 40.779 | 8,431,361 |
| 2025-07-03 | 88.950 | 93.560 | 86.600 | 88.450 | 41.897 | 12,311,178 |
| 2025-07-02 | 88.020 | 90.110 | 87.340 | 89.400 | 42.347 | 8,105,999 |
| 2025-07-01 | 88.500 | 90.870 | 87.870 | 89.250 | 42.276 | 6,798,665 |
| 2025-06-30 | 88.750 | 91.870 | 87.880 | 89.290 | 42.295 | 10,884,505 |
| 2025-06-27 | 88.300 | 90.880 | 87.220 | 88.750 | 42.039 | 13,760,599 |
| 2025-06-26 | 89.950 | 92.480 | 88.100 | 89.180 | 42.243 | 20,866,629 |
| 2025-06-25 | 81.240 | 86.070 | 81.080 | 85.290 | 40.400 | 21,014,992 |
| 2025-06-24 | 75.000 | 83.000 | 74.710 | 81.220 | 38.472 | 24,448,227 |
| 2025-06-23 | 76.570 | 77.770 | 73.870 | 74.490 | 35.284 | 15,210,313 |
| 2025-06-20 | 80.740 | 80.740 | 75.000 | 77.150 | 36.544 | 16,293,145 |
| 2025-06-19 | 94.490 | 95.110 | 77.000 | 79.410 | 37.615 | 34,035,116 |
| 2025-06-18 | 94.510 | 96.780 | 93.240 | 94.260 | 44.649 | 7,986,056 |
| 2025-06-17 | 97.260 | 97.910 | 93.080 | 93.760 | 44.412 | 7,900,152 |
| 2025-06-16 | 97.100 | 100.65 | 96.550 | 97.410 | 46.141 | 6,472,085 |
| 2025-06-13 | 100.06 | 102.28 | 97.500 | 97.730 | 46.293 | 5,574,076 |
| 2025-06-12 | 97.390 | 102.48 | 97.390 | 100.15 | 47.439 | 7,870,220 |
| 2025-06-11 | 97.690 | 99.880 | 95.890 | 97.900 | 46.373 | 9,516,936 |
| 2025-06-10 | 103.00 | 103.55 | 94.390 | 95.750 | 45.355 | 14,387,388 |
| 2025-06-09 | 103.01 | 108.50 | 101.70 | 103.24 | 48.902 | 8,908,723 |
| 2025-06-06 | 103.81 | 104.50 | 100.50 | 103.10 | 48.836 | 8,201,108 |
| 2025-06-05 | 105.65 | 107.96 | 103.58 | 105.38 | 49.916 | 7,428,170 |
| 2025-06-04 | 102.38 | 108.29 | 101.66 | 105.69 | 50.063 | 11,751,677 |
| 2025-06-03 | 104.69 | 109.60 | 101.40 | 102.30 | 48.457 | 12,725,023 |
| 2025-05-30 | 111.22 | 112.88 | 104.80 | 108.00 | 51.157 | 10,660,309 |
| 2025-05-29 | 110.70 | 118.00 | 102.00 | 114.00 | 53.999 | 18,511,654 |
| 2025-05-28 | 106.92 | 115.18 | 105.20 | 110.70 | 52.436 | 16,458,187 |
| 2025-05-27 | 99.010 | 108.00 | 96.980 | 107.28 | 50.816 | 17,908,830 |
| 2025-05-26 | 100.67 | 103.44 | 99.170 | 100.90 | 47.794 | 10,662,870 |
| 2025-05-23 | 99.080 | 104.10 | 98.600 | 98.700 | 46.752 | 12,409,928 |
| 2025-05-22 | 135.47 | 144.65 | 135.20 | 140.37 | 45.725 | 9,796,119 |
| 2025-05-21 | 135.51 | 142.28 | 134.01 | 137.48 | 44.783 | 10,696,820 |
| 2025-05-20 | 145.00 | 151.53 | 138.74 | 138.78 | 45.207 | 13,434,375 |
| 2025-05-19 | 139.00 | 148.88 | 135.50 | 147.80 | 48.145 | 16,343,953 |
| 2025-05-16 | 132.34 | 145.00 | 132.34 | 139.40 | 45.409 | 17,691,811 |
| 2025-05-15 | 132.45 | 134.50 | 129.00 | 133.68 | 43.545 | 10,188,504 |
| 2025-05-14 | 133.72 | 137.80 | 131.20 | 132.87 | 43.282 | 10,796,260 |
| 2025-05-13 | 141.00 | 141.21 | 134.00 | 135.70 | 44.203 | 9,595,623 |
| 2025-05-12 | 135.00 | 141.78 | 132.02 | 139.45 | 45.425 | 17,545,553 |
| 2025-05-09 | 134.75 | 136.50 | 126.00 | 131.30 | 42.770 | 16,578,721 |
| 2025-05-08 | 122.00 | 141.88 | 120.44 | 134.80 | 43.910 | 22,903,164 |
| 2025-05-07 | 124.00 | 125.88 | 120.30 | 122.32 | 39.845 | 13,826,389 |
| 2025-05-06 | 122.00 | 124.33 | 118.10 | 122.70 | 39.969 | 16,454,160 |
| 2025-04-30 | 105.55 | 122.88 | 103.61 | 118.90 | 38.731 | 20,345,788 |
| 2025-04-29 | 104.10 | 107.50 | 101.69 | 105.00 | 34.203 | 10,076,111 |
| 2025-04-28 | 105.07 | 110.93 | 102.01 | 104.35 | 33.991 | 13,685,716 |
| 2025-04-25 | 100.70 | 107.20 | 99.360 | 105.00 | 34.203 | 15,910,597 |
| 2025-04-24 | 102.00 | 104.58 | 100.02 | 101.14 | 32.946 | 15,854,069 |
| 2025-04-23 | 92.780 | 101.98 | 92.450 | 99.530 | 32.421 | 21,138,556 |
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.