Zhejiang Sling Automobile Bearing Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	52.370	52.700	49.060	49.920	16.261	12,118,680
2024-10-24	49.580	51.080	48.920	49.270	16.049	11,399,446
2024-10-23	51.390	53.190	49.900	50.180	16.346	19,365,369
2024-10-22	49.870	53.500	49.120	52.380	17.062	25,036,771
2024-10-21	49.880	50.780	48.540	50.200	16.352	18,674,251
2024-10-18	46.400	51.000	46.400	49.490	16.121	18,888,618
2024-10-17	46.300	48.100	46.300	46.900	15.277	11,003,402
2024-10-16	46.120	48.110	45.510	46.280	15.075	10,737,101
2024-10-15	47.400	49.570	47.260	47.980	15.597	15,944,308
2024-10-14	45.980	48.230	44.900	47.920	15.577	13,945,587
2024-10-11	50.310	51.470	45.370	46.340	15.064	20,130,851
2024-10-10	55.330	55.800	51.520	51.520	16.747	18,615,419
2024-10-09	54.050	56.960	51.800	53.720	17.463	28,829,166
2024-10-08	53.810	57.360	51.330	57.360	18.646	33,846,185
2024-09-30	42.600	48.880	41.820	47.800	15.538	27,034,779
2024-09-27	39.680	42.180	39.260	41.400	13.458	22,166,552
2024-09-26	37.250	39.900	37.230	39.680	12.899	23,792,850
2024-09-25	37.060	38.040	36.450	36.560	11.884	12,101,516
2024-09-24	35.550	36.960	34.710	36.810	11.966	10,608,593
2024-09-23	35.000	35.780	34.950	35.240	11.455	4,348,717
2024-09-20	35.800	35.830	35.170	35.500	11.540	5,681,100
2024-09-19	36.010	36.820	35.650	35.970	11.693	8,332,806
2024-09-18	34.880	36.250	34.590	35.870	11.660	7,203,175
2024-09-13	35.450	35.640	34.860	34.870	11.335	6,016,455
2024-09-12	37.080	37.500	35.460	35.540	11.553	9,585,376
2024-09-11	37.200	37.650	36.640	37.140	12.073	4,692,492
2024-09-10	37.640	37.880	36.810	37.410	12.161	4,798,230
2024-09-09	37.210	38.250	36.180	37.540	12.203	5,982,969
2024-09-06	39.270	39.690	37.790	37.880	12.314	8,744,371
2024-09-05	39.090	40.410	39.090	39.340	12.788	12,854,606
2024-09-04	38.510	39.270	38.020	38.310	12.453	7,689,116
2024-09-03	37.650	40.150	37.650	38.900	12.645	11,489,554
2024-09-02	40.120	40.510	37.800	37.800	12.287	12,955,741
2024-08-30	40.000	41.950	39.860	40.650	13.214	14,862,540
2024-08-29	38.600	40.980	38.320	40.370	13.123	13,548,363
2024-08-28	37.950	40.140	37.800	39.280	12.769	11,904,944
2024-08-27	39.500	40.490	38.280	38.330	12.460	9,678,869
2024-08-26	40.690	41.200	39.600	39.830	12.947	9,574,679
2024-08-23	41.150	41.580	39.890	40.410	13.136	11,480,441
2024-08-22	45.010	45.350	40.940	41.200	13.393	21,537,639
2024-08-21	46.090	47.480	44.710	45.370	14.748	23,734,810
2024-08-20	44.990	47.390	44.210	47.340	15.389	22,814,830
2024-08-19	46.050	48.430	44.650	45.570	14.813	23,537,903
2024-08-16	44.960	46.880	44.080	46.490	15.112	26,592,918
2024-08-15	43.330	48.200	42.590	45.160	14.680	27,767,166
2024-08-14	42.380	44.430	41.930	43.340	14.088	16,832,434
2024-08-13	40.980	43.180	40.800	42.520	13.822	16,260,469
2024-08-12	40.800	41.620	40.110	41.200	13.393	8,692,422
2024-08-09	42.620	42.960	40.600	40.880	13.289	12,261,569
2024-08-08	43.660	43.980	41.680	42.000	13.653	15,311,737
2024-08-07	46.290	46.750	43.630	43.730	14.215	18,887,731
2024-08-06	45.560	46.480	44.390	46.180	15.012	18,371,572
2024-08-05	44.100	46.920	44.000	44.820	14.569	23,560,109
2024-08-02	45.990	46.860	43.790	44.050	14.319	16,859,606
2024-08-01	46.200	47.390	45.580	46.220	15.024	26,512,288
2024-07-31	40.430	49.220	40.430	47.600	15.473	34,080,334
2024-07-30	39.500	42.250	38.750	41.020	13.334	19,641,290
2024-07-29	38.510	39.160	38.210	39.020	12.684	7,624,659
2024-07-26	38.280	38.950	38.070	38.860	12.632	7,835,704
2024-07-25	38.100	38.760	37.580	37.900	12.320	8,688,937

← NewerPage 9 of 13 · 745 trading daysOlder →

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.