Zhejiang Sanwei Rubber Item Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14.690 | 14.690 | 14.090 | 14.480 | 14.480 | 4,273,332 |
| 2024-04-29 | 15.050 | 15.160 | 14.650 | 14.720 | 14.720 | 5,656,346 |
| 2024-04-26 | 14.910 | 15.180 | 14.830 | 15.010 | 15.010 | 3,737,981 |
| 2024-04-25 | 14.400 | 14.900 | 14.400 | 14.790 | 14.790 | 2,911,263 |
| 2024-04-24 | 14.340 | 14.650 | 14.330 | 14.600 | 14.600 | 2,745,010 |
| 2024-04-23 | 14.810 | 14.810 | 14.310 | 14.430 | 14.430 | 3,167,342 |
| 2024-04-22 | 14.120 | 14.700 | 14.120 | 14.550 | 14.550 | 4,260,245 |
| 2024-04-19 | 14.400 | 14.580 | 14.300 | 14.310 | 14.310 | 1,953,150 |
| 2024-04-18 | 14.400 | 14.650 | 14.180 | 14.410 | 14.410 | 2,851,359 |
| 2024-04-17 | 14.200 | 14.480 | 14.070 | 14.370 | 14.370 | 3,661,824 |
| 2024-04-16 | 14.490 | 14.560 | 13.920 | 13.950 | 13.950 | 4,204,547 |
| 2024-04-15 | 14.540 | 14.820 | 14.270 | 14.490 | 14.490 | 5,301,219 |
| 2024-04-12 | 14.500 | 14.750 | 14.400 | 14.520 | 14.520 | 2,846,130 |
| 2024-04-11 | 14.410 | 14.800 | 14.000 | 14.490 | 14.490 | 4,326,058 |
| 2024-04-10 | 14.450 | 14.640 | 14.200 | 14.250 | 14.250 | 3,376,233 |
| 2024-04-09 | 14.290 | 14.880 | 14.290 | 14.680 | 14.680 | 3,078,599 |
| 2024-04-08 | 14.960 | 15.030 | 14.630 | 14.630 | 14.630 | 2,214,529 |
| 2024-04-03 | 14.940 | 15.060 | 14.820 | 14.940 | 14.940 | 2,093,818 |
| 2024-04-02 | 15.040 | 15.150 | 14.900 | 14.990 | 14.990 | 2,623,940 |
| 2024-04-01 | 14.950 | 15.200 | 14.840 | 15.110 | 15.110 | 3,246,104 |
| 2024-03-29 | 14.750 | 14.910 | 14.550 | 14.910 | 14.910 | 2,001,352 |
| 2024-03-28 | 14.510 | 14.850 | 14.470 | 14.560 | 14.560 | 3,135,922 |
| 2024-03-27 | 14.930 | 15.000 | 14.510 | 14.510 | 14.510 | 2,689,168 |
| 2024-03-26 | 14.860 | 15.000 | 14.700 | 14.930 | 14.930 | 3,141,152 |
| 2024-03-25 | 15.200 | 15.200 | 14.780 | 14.870 | 14.870 | 3,445,154 |
| 2024-03-22 | 15.620 | 15.620 | 14.860 | 15.010 | 15.010 | 4,462,957 |
| 2024-03-21 | 15.680 | 15.790 | 15.420 | 15.480 | 15.480 | 2,837,900 |
| 2024-03-20 | 15.800 | 15.900 | 15.450 | 15.630 | 15.630 | 3,067,999 |
| 2024-03-19 | 16.050 | 16.050 | 15.780 | 15.800 | 15.800 | 3,212,374 |
| 2024-03-18 | 16.030 | 16.100 | 15.770 | 16.040 | 16.040 | 3,842,163 |
| 2024-03-15 | 15.920 | 16.050 | 15.790 | 16.030 | 16.030 | 3,364,645 |
| 2024-03-14 | 16.130 | 16.160 | 15.790 | 15.950 | 15.950 | 2,780,002 |
| 2024-03-13 | 15.970 | 16.090 | 15.870 | 16.010 | 16.010 | 2,790,343 |
| 2024-03-12 | 15.880 | 16.190 | 15.820 | 15.970 | 15.970 | 2,761,895 |
| 2024-03-11 | 15.630 | 15.940 | 15.580 | 15.900 | 15.900 | 2,585,554 |
| 2024-03-08 | 15.730 | 15.900 | 15.570 | 15.670 | 15.670 | 2,534,315 |
| 2024-03-07 | 15.860 | 16.280 | 15.740 | 15.750 | 15.750 | 4,032,683 |
| 2024-03-06 | 16.100 | 16.270 | 15.740 | 15.980 | 15.980 | 4,171,898 |
| 2024-03-05 | 15.620 | 15.930 | 15.520 | 15.880 | 15.880 | 4,323,243 |
| 2024-03-04 | 15.380 | 15.680 | 15.300 | 15.620 | 15.620 | 4,559,096 |
| 2024-03-01 | 15.310 | 15.650 | 15.170 | 15.440 | 15.440 | 5,173,170 |
| 2024-02-29 | 14.540 | 15.340 | 14.200 | 15.320 | 15.320 | 5,952,333 |
| 2024-02-28 | 15.280 | 15.500 | 14.520 | 14.550 | 14.550 | 7,034,592 |
| 2024-02-27 | 14.730 | 15.000 | 14.660 | 14.980 | 14.980 | 3,284,953 |
| 2024-02-26 | 14.300 | 14.950 | 14.290 | 14.750 | 14.750 | 5,760,120 |
| 2024-02-23 | 14.250 | 14.400 | 14.050 | 14.350 | 14.350 | 3,997,468 |
| 2024-02-22 | 13.910 | 14.560 | 13.910 | 14.270 | 14.270 | 4,933,120 |
| 2024-02-21 | 13.640 | 14.430 | 13.540 | 14.050 | 14.050 | 7,617,487 |
| 2024-02-20 | 13.410 | 13.950 | 13.410 | 13.920 | 13.920 | 6,964,419 |
| 2024-02-19 | 13.900 | 14.590 | 13.640 | 14.000 | 14.000 | 15,071,423 |
| 2024-02-08 | 13.710 | 13.710 | 13.120 | 13.710 | 13.710 | 15,996,503 |
| 2024-02-07 | 12.460 | 12.460 | 12.460 | 12.460 | 12.460 | 1,171,168 |
| 2024-02-06 | 11.000 | 11.330 | 10.460 | 11.330 | 11.330 | 3,702,227 |
| 2024-02-05 | 11.250 | 11.370 | 10.170 | 10.300 | 10.300 | 12,755,832 |
| 2024-02-02 | 12.570 | 12.740 | 11.250 | 11.300 | 11.300 | 7,731,877 |
| 2024-02-01 | 12.740 | 13.090 | 12.480 | 12.500 | 12.500 | 3,436,042 |
| 2024-01-31 | 13.300 | 13.450 | 12.630 | 12.660 | 12.660 | 5,062,418 |
| 2024-01-30 | 13.430 | 13.660 | 13.320 | 13.370 | 13.370 | 2,716,237 |
| 2024-01-29 | 13.740 | 13.940 | 13.500 | 13.520 | 13.520 | 1,648,801 |
| 2024-01-26 | 14.330 | 14.330 | 13.730 | 13.800 | 13.800 | 2,304,657 |
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.