Zhejiang Sling Automobile Bearing Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 92.780 | 101.98 | 92.450 | 99.530 | 32.421 | 21,138,556 |
| 2025-04-22 | 93.950 | 93.950 | 89.980 | 90.220 | 29.389 | 10,938,466 |
| 2025-04-21 | 84.970 | 95.850 | 84.500 | 93.120 | 30.333 | 15,834,488 |
| 2025-04-18 | 88.340 | 89.500 | 85.830 | 86.220 | 28.086 | 6,995,557 |
| 2025-04-17 | 89.520 | 91.220 | 88.340 | 88.620 | 28.867 | 6,251,007 |
| 2025-04-16 | 91.440 | 91.990 | 87.720 | 89.520 | 29.161 | 9,489,900 |
| 2025-04-15 | 91.330 | 93.620 | 89.420 | 91.440 | 29.786 | 11,536,201 |
| 2025-04-14 | 92.810 | 94.410 | 89.400 | 90.520 | 29.486 | 13,914,732 |
| 2025-04-11 | 87.000 | 93.330 | 86.400 | 90.880 | 29.604 | 14,001,907 |
| 2025-04-10 | 88.500 | 93.500 | 86.000 | 86.400 | 28.144 | 18,882,146 |
| 2025-04-09 | 77.660 | 83.490 | 70.000 | 82.600 | 26.906 | 17,595,398 |
| 2025-04-08 | 82.540 | 84.500 | 77.470 | 80.000 | 26.059 | 17,938,889 |
| 2025-04-07 | 91.000 | 95.880 | 82.400 | 82.400 | 26.841 | 9,269,707 |
| 2025-04-03 | 104.26 | 107.98 | 102.44 | 103.00 | 33.552 | 7,439,864 |
| 2025-04-02 | 101.32 | 106.40 | 101.32 | 104.72 | 34.112 | 9,541,214 |
| 2025-04-01 | 105.18 | 106.65 | 101.00 | 101.82 | 33.167 | 6,963,693 |
| 2025-03-31 | 105.39 | 106.10 | 99.810 | 104.59 | 34.070 | 11,762,174 |
| 2025-03-28 | 109.00 | 111.98 | 106.80 | 107.32 | 34.959 | 7,373,099 |
| 2025-03-27 | 109.10 | 114.00 | 109.10 | 110.00 | 35.832 | 9,022,216 |
| 2025-03-26 | 106.00 | 114.95 | 106.00 | 110.00 | 35.832 | 13,832,949 |
| 2025-03-25 | 113.00 | 115.86 | 106.02 | 106.81 | 34.793 | 11,553,679 |
| 2025-03-24 | 113.00 | 115.52 | 109.28 | 112.21 | 36.552 | 11,866,160 |
| 2025-03-21 | 119.00 | 119.50 | 109.38 | 110.00 | 35.832 | 19,829,171 |
| 2025-03-20 | 125.20 | 126.74 | 118.51 | 121.00 | 39.415 | 10,853,714 |
| 2025-03-19 | 124.57 | 129.63 | 122.88 | 125.40 | 40.848 | 9,541,586 |
| 2025-03-18 | 124.33 | 126.60 | 121.70 | 126.00 | 41.044 | 9,447,688 |
| 2025-03-17 | 123.70 | 125.96 | 116.51 | 124.21 | 40.461 | 17,179,373 |
| 2025-03-14 | 119.50 | 131.80 | 118.56 | 127.01 | 41.373 | 19,831,558 |
| 2025-03-13 | 132.60 | 132.65 | 119.37 | 121.64 | 39.623 | 16,510,133 |
| 2025-03-12 | 130.50 | 138.89 | 129.80 | 134.99 | 43.972 | 15,118,741 |
| 2025-03-11 | 125.34 | 131.96 | 125.30 | 128.65 | 41.907 | 13,063,662 |
| 2025-03-10 | 142.32 | 143.54 | 127.23 | 128.44 | 41.839 | 17,140,637 |
| 2025-03-07 | 130.60 | 152.00 | 130.60 | 143.55 | 46.760 | 22,421,569 |
| 2025-03-06 | 122.00 | 134.76 | 120.61 | 130.08 | 42.373 | 18,550,578 |
| 2025-03-05 | 115.00 | 123.70 | 113.21 | 122.87 | 40.024 | 12,854,039 |
| 2025-03-04 | 113.00 | 119.38 | 112.01 | 116.13 | 37.829 | 12,361,662 |
| 2025-03-03 | 117.00 | 117.35 | 111.23 | 113.99 | 37.131 | 10,890,084 |
| 2025-02-28 | 123.00 | 124.99 | 114.00 | 115.00 | 37.460 | 16,405,602 |
| 2025-02-27 | 126.57 | 128.35 | 121.00 | 126.00 | 41.044 | 15,747,855 |
| 2025-02-26 | 131.00 | 144.00 | 123.99 | 125.39 | 40.845 | 19,842,405 |
| 2025-02-25 | 130.49 | 135.65 | 125.02 | 131.80 | 42.933 | 11,913,203 |
| 2025-02-24 | 125.34 | 139.00 | 125.34 | 135.18 | 44.034 | 15,579,132 |
| 2025-02-21 | 125.69 | 129.80 | 123.33 | 127.20 | 41.435 | 12,911,109 |
| 2025-02-20 | 126.02 | 132.00 | 123.04 | 127.00 | 41.369 | 13,630,990 |
| 2025-02-19 | 110.00 | 130.00 | 107.68 | 129.43 | 42.161 | 18,761,098 |
| 2025-02-18 | 107.00 | 115.50 | 105.88 | 112.00 | 36.483 | 17,225,712 |
| 2025-02-17 | 102.00 | 109.00 | 100.03 | 108.33 | 35.288 | 15,939,379 |
| 2025-02-14 | 109.00 | 115.00 | 100.81 | 102.00 | 33.226 | 21,171,060 |
| 2025-02-13 | 107.21 | 113.21 | 105.00 | 110.09 | 35.861 | 15,860,471 |
| 2025-02-12 | 109.24 | 113.54 | 106.53 | 109.00 | 35.506 | 15,226,445 |
| 2025-02-11 | 109.00 | 120.00 | 109.00 | 113.00 | 36.809 | 19,302,942 |
| 2025-02-10 | 95.880 | 112.99 | 94.000 | 112.40 | 36.614 | 25,134,385 |
| 2025-02-07 | 95.380 | 102.00 | 93.130 | 97.250 | 31.679 | 22,261,724 |
| 2025-02-06 | 88.000 | 97.250 | 87.840 | 92.700 | 30.196 | 18,713,042 |
| 2025-02-05 | 87.000 | 91.410 | 85.280 | 89.790 | 29.248 | 14,932,156 |
| 2025-01-27 | 88.230 | 88.660 | 85.580 | 85.970 | 28.004 | 10,040,683 |
| 2025-01-24 | 87.100 | 90.200 | 87.100 | 89.000 | 28.991 | 13,021,933 |
| 2025-01-23 | 91.000 | 92.300 | 86.520 | 87.380 | 28.463 | 12,706,973 |
| 2025-01-22 | 89.900 | 92.990 | 88.700 | 90.410 | 29.450 | 15,854,069 |
| 2025-01-21 | 81.000 | 91.820 | 80.500 | 91.120 | 29.682 | 24,486,440 |
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.