Zhejiang Sanwei Rubber Item Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.540	10.540	10.320	10.350	10.350	1,071,939
2024-07-26	10.390	10.630	10.390	10.520	10.520	1,305,194
2024-07-25	10.360	10.600	10.240	10.470	10.470	1,546,314
2024-07-24	10.640	10.650	10.360	10.370	10.370	2,472,028
2024-07-23	11.010	11.010	10.620	10.620	10.620	2,390,212
2024-07-22	11.060	11.140	10.880	10.970	10.970	1,542,939
2024-07-19	11.050	11.170	10.930	11.060	11.060	2,010,000
2024-07-18	11.030	11.160	10.880	11.050	11.050	2,139,124
2024-07-17	11.020	11.080	10.840	11.010	11.010	2,276,138
2024-07-16	11.210	11.260	10.910	11.010	11.010	2,117,129
2024-07-15	11.570	11.610	11.220	11.250	11.250	2,119,129
2024-07-12	11.450	11.630	11.210	11.550	11.550	2,270,835
2024-07-11	11.430	11.600	11.370	11.410	11.410	2,273,782
2024-07-10	11.460	11.510	11.340	11.380	11.380	1,375,328
2024-07-09	11.190	11.530	11.090	11.460	11.460	2,053,200
2024-07-08	11.600	11.630	11.250	11.300	11.300	1,830,436
2024-07-05	11.420	11.420	11.420	11.420	11.420	0
2024-07-04	11.770	11.860	11.360	11.420	11.420	2,116,400
2024-07-03	11.820	11.950	11.720	11.810	11.810	1,485,907
2024-07-02	11.810	11.980	11.800	11.890	11.890	1,872,226
2024-07-01	11.810	11.970	11.660	11.880	11.880	2,797,380
2024-06-28	11.640	11.940	11.640	11.700	11.700	2,303,623
2024-06-27	12.000	12.160	11.730	11.760	11.760	2,437,284
2024-06-26	11.690	12.040	11.560	11.970	11.970	2,096,060
2024-06-25	11.590	12.300	11.590	11.690	11.690	2,408,996
2024-06-24	12.350	12.410	11.740	11.780	11.780	2,586,290
2024-06-21	11.960	12.500	11.580	12.350	12.350	3,283,585
2024-06-20	12.300	12.390	11.870	11.930	11.930	3,250,030
2024-06-19	12.470	12.580	12.280	12.290	12.290	1,442,263
2024-06-18	12.500	12.630	12.400	12.470	12.470	1,326,470
2024-06-17	12.590	12.640	12.410	12.490	12.490	1,737,300
2024-06-14	12.720	12.790	12.500	12.590	12.590	2,560,294
2024-06-13	12.750	12.820	12.510	12.720	12.720	1,533,724
2024-06-12	12.820	12.960	12.740	12.750	12.750	1,471,421
2024-06-11	12.510	12.900	12.480	12.880	12.880	2,511,061
2024-06-07	12.560	12.770	12.430	12.630	12.630	2,160,300
2024-06-06	12.810	12.950	12.420	12.490	12.490	3,180,698
2024-06-05	12.950	13.080	12.800	12.810	12.810	1,836,780
2024-06-04	13.130	13.130	12.900	13.040	13.040	1,994,216
2024-06-03	13.180	13.210	12.950	13.040	13.040	4,222,492
2024-05-31	13.220	13.350	13.130	13.130	13.130	1,555,057
2024-05-30	13.130	13.480	13.080	13.240	13.240	2,127,995
2024-05-29	13.290	13.620	13.160	13.190	13.190	2,896,475
2024-05-28	13.150	13.320	12.940	13.270	13.270	3,106,872
2024-05-27	13.130	13.320	12.990	13.140	13.140	2,444,436
2024-05-24	13.130	13.320	13.030	13.230	13.230	2,338,174
2024-05-23	13.540	13.540	13.080	13.140	13.140	2,579,857
2024-05-22	13.740	13.740	13.330	13.410	13.410	1,874,500
2024-05-21	13.900	13.950	13.610	13.690	13.690	2,764,164
2024-05-20	13.720	14.150	13.630	13.840	13.840	4,907,886
2024-05-17	13.220	13.720	13.130	13.690	13.690	4,149,113
2024-05-16	13.270	13.430	13.160	13.220	13.220	2,448,628
2024-05-15	13.380	13.490	13.240	13.280	13.280	2,012,496
2024-05-14	13.250	13.560	13.250	13.400	13.400	3,551,126
2024-05-13	13.700	13.700	13.200	13.370	13.370	5,943,880
2024-05-10	14.060	14.130	13.610	13.770	13.770	3,960,437
2024-05-09	14.100	14.240	13.970	14.010	14.010	3,521,782
2024-05-08	14.790	14.930	13.930	13.970	13.970	7,839,457
2024-05-07	14.080	14.810	14.070	14.780	14.780	6,179,023
2024-05-06	14.480	14.720	14.180	14.210	14.210	5,548,171

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-08	0.2100 CNY
2020-06-04	0.3220 CNY
2019-05-29	0.1820 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.