Zhejiang Sling Automobile Bearing Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 81.660 | 82.440 | 79.530 | 80.750 | 26.304 | 10,661,843 |
| 2025-01-17 | 79.870 | 82.750 | 79.120 | 79.980 | 26.053 | 10,992,732 |
| 2025-01-16 | 83.110 | 84.400 | 80.100 | 80.860 | 26.340 | 14,109,326 |
| 2025-01-15 | 84.000 | 84.550 | 81.120 | 83.210 | 27.105 | 15,423,905 |
| 2025-01-14 | 76.050 | 85.370 | 75.510 | 84.500 | 27.525 | 25,724,645 |
| 2025-01-13 | 76.000 | 80.970 | 75.080 | 76.300 | 24.854 | 21,280,621 |
| 2025-01-10 | 76.980 | 82.500 | 76.000 | 77.710 | 25.314 | 22,960,682 |
| 2025-01-09 | 70.480 | 80.000 | 69.680 | 77.000 | 25.082 | 23,458,742 |
| 2025-01-08 | 64.840 | 71.880 | 63.630 | 70.500 | 22.965 | 18,449,016 |
| 2025-01-07 | 61.800 | 65.270 | 61.800 | 65.200 | 21.239 | 10,307,315 |
| 2025-01-06 | 65.110 | 65.660 | 60.550 | 61.660 | 20.085 | 14,932,979 |
| 2025-01-03 | 73.090 | 73.420 | 65.310 | 65.700 | 21.401 | 13,953,602 |
| 2025-01-02 | 71.280 | 76.200 | 70.180 | 73.600 | 23.975 | 11,210,976 |
| 2024-12-31 | 76.510 | 77.600 | 72.520 | 72.790 | 23.711 | 9,104,328 |
| 2024-12-30 | 77.100 | 78.650 | 75.080 | 75.390 | 24.558 | 9,563,146 |
| 2024-12-27 | 80.020 | 82.800 | 76.800 | 78.260 | 25.493 | 12,503,630 |
| 2024-12-26 | 77.500 | 81.580 | 76.890 | 80.800 | 26.320 | 13,845,025 |
| 2024-12-25 | 77.190 | 80.800 | 74.280 | 78.460 | 25.558 | 12,894,473 |
| 2024-12-24 | 80.000 | 82.860 | 76.280 | 78.800 | 25.669 | 15,322,556 |
| 2024-12-23 | 77.920 | 81.600 | 76.000 | 79.060 | 25.753 | 18,080,605 |
| 2024-12-20 | 71.810 | 82.000 | 71.520 | 78.340 | 25.519 | 21,231,420 |
| 2024-12-19 | 69.550 | 73.850 | 69.500 | 72.330 | 23.561 | 12,853,109 |
| 2024-12-18 | 70.110 | 72.350 | 68.390 | 71.320 | 23.232 | 11,871,955 |
| 2024-12-17 | 72.920 | 74.490 | 69.580 | 70.000 | 22.802 | 14,293,566 |
| 2024-12-16 | 75.940 | 77.320 | 72.440 | 73.470 | 23.932 | 15,927,266 |
| 2024-12-13 | 77.000 | 81.630 | 75.440 | 76.000 | 24.757 | 18,842,188 |
| 2024-12-12 | 80.150 | 84.800 | 77.000 | 78.280 | 25.499 | 23,386,063 |
| 2024-12-11 | 74.500 | 92.000 | 73.010 | 83.000 | 27.037 | 32,820,551 |
| 2024-12-10 | 71.970 | 82.000 | 70.090 | 76.900 | 25.050 | 34,808,758 |
| 2024-12-09 | 64.500 | 70.000 | 64.130 | 69.750 | 22.721 | 28,324,610 |
| 2024-12-06 | 68.000 | 68.660 | 64.010 | 65.970 | 21.489 | 28,657,425 |
| 2024-12-05 | 67.480 | 73.000 | 65.500 | 68.800 | 22.411 | 43,298,005 |
| 2024-12-04 | 59.410 | 71.230 | 59.000 | 67.500 | 21.988 | 55,190,611 |
| 2024-12-03 | 60.890 | 62.130 | 59.140 | 59.360 | 19.336 | 20,534,214 |
| 2024-12-02 | 62.620 | 66.640 | 61.350 | 61.520 | 20.040 | 32,160,634 |
| 2024-11-29 | 58.000 | 64.300 | 57.620 | 62.690 | 20.421 | 25,642,823 |
| 2024-11-28 | 58.600 | 60.240 | 57.170 | 57.470 | 18.720 | 11,182,457 |
| 2024-11-27 | 56.000 | 59.880 | 55.010 | 59.120 | 19.258 | 15,528,781 |
| 2024-11-26 | 58.590 | 58.590 | 55.790 | 56.830 | 18.512 | 16,374,234 |
| 2024-11-25 | 58.500 | 60.440 | 57.350 | 59.580 | 19.408 | 15,708,110 |
| 2024-11-22 | 61.000 | 63.660 | 58.000 | 58.000 | 18.893 | 24,864,725 |
| 2024-11-21 | 63.880 | 65.880 | 59.640 | 61.930 | 20.173 | 30,935,330 |
| 2024-11-20 | 64.880 | 66.880 | 63.540 | 65.270 | 21.261 | 36,327,790 |
| 2024-11-19 | 53.680 | 67.400 | 52.900 | 66.500 | 21.662 | 41,501,197 |
| 2024-11-18 | 60.600 | 62.880 | 54.800 | 56.220 | 18.313 | 30,411,659 |
| 2024-11-15 | 58.210 | 64.250 | 57.140 | 60.370 | 19.665 | 34,294,683 |
| 2024-11-14 | 58.000 | 61.500 | 56.020 | 58.770 | 19.144 | 33,352,204 |
| 2024-11-13 | 55.030 | 60.000 | 54.700 | 58.050 | 18.909 | 33,184,871 |
| 2024-11-12 | 56.510 | 57.090 | 54.100 | 54.800 | 17.851 | 20,257,841 |
| 2024-11-11 | 51.120 | 56.850 | 51.050 | 56.460 | 18.391 | 27,417,040 |
| 2024-11-08 | 52.510 | 53.770 | 51.770 | 51.810 | 16.877 | 16,208,597 |
| 2024-11-07 | 52.810 | 53.990 | 51.040 | 52.160 | 16.991 | 21,656,889 |
| 2024-11-06 | 51.600 | 56.100 | 50.840 | 53.470 | 17.418 | 35,002,315 |
| 2024-11-05 | 50.500 | 52.930 | 49.250 | 51.560 | 16.795 | 25,623,071 |
| 2024-11-04 | 49.000 | 53.450 | 48.510 | 51.370 | 16.733 | 26,893,677 |
| 2024-11-01 | 47.200 | 49.290 | 45.650 | 47.970 | 15.626 | 16,226,660 |
| 2024-10-31 | 47.310 | 48.480 | 46.800 | 47.610 | 15.509 | 10,260,488 |
| 2024-10-30 | 46.950 | 49.100 | 46.950 | 47.700 | 15.538 | 10,731,220 |
| 2024-10-29 | 49.750 | 50.240 | 47.710 | 47.820 | 15.577 | 13,297,218 |
| 2024-10-28 | 50.320 | 50.320 | 48.810 | 49.790 | 16.219 | 9,697,920 |
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.