Zhejiang Sanwei Rubber Item Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.770	14.450	13.550	14.240	14.240	3,177,749
2024-01-24	13.590	13.920	13.100	13.710	13.710	3,781,365
2024-01-23	13.270	13.890	13.270	13.690	13.690	2,716,730
2024-01-22	14.190	14.290	13.280	13.460	13.460	3,804,057
2024-01-19	14.280	14.470	14.130	14.290	14.290	2,078,321
2024-01-18	14.530	14.530	13.830	14.190	14.190	4,085,155
2024-01-17	14.920	14.960	14.390	14.450	14.450	2,231,773
2024-01-16	15.190	15.190	14.790	14.900	14.900	2,467,360
2024-01-15	15.200	15.440	15.080	15.080	15.080	2,114,259
2024-01-12	15.180	15.600	15.100	15.270	15.270	2,654,133
2024-01-11	14.970	15.220	14.900	15.180	15.180	1,997,126
2024-01-10	15.020	15.080	14.720	14.980	14.980	1,677,395
2024-01-09	14.940	15.160	14.890	15.020	15.020	2,120,931
2024-01-08	15.270	15.350	14.860	14.910	14.910	2,905,237
2024-01-05	15.410	15.520	15.170	15.280	15.280	2,436,012
2024-01-04	15.650	15.650	15.400	15.410	15.410	2,258,994
2024-01-03	16.000	16.000	15.450	15.640	15.640	2,574,819
2024-01-02	15.860	16.070	15.790	15.940	15.940	2,626,639
2023-12-29	15.700	15.840	15.510	15.810	15.810	2,542,425
2023-12-28	15.450	15.780	15.450	15.660	15.660	2,707,659
2023-12-27	15.260	15.550	15.170	15.480	15.480	2,321,517
2023-12-26	15.350	15.590	15.250	15.280	15.280	2,198,542
2023-12-25	15.320	15.640	15.260	15.450	15.450	2,193,734
2023-12-22	15.660	15.740	15.410	15.490	15.490	2,706,820
2023-12-21	15.930	15.950	15.430	15.660	15.660	5,503,824
2023-12-20	15.810	16.500	15.650	16.060	16.060	5,124,205
2023-12-19	15.720	15.970	15.500	15.760	15.760	3,442,056
2023-12-18	16.230	16.250	15.680	15.750	15.750	5,137,866
2023-12-15	16.590	16.640	16.280	16.320	16.320	3,036,372
2023-12-14	16.590	16.900	16.550	16.600	16.600	3,126,333
2023-12-13	16.880	16.990	16.400	16.630	16.630	5,277,892
2023-12-12	17.590	17.860	16.760	16.880	16.880	8,452,502
2023-12-11	17.700	17.970	17.500	17.580	17.580	7,227,411
2023-12-08	17.450	18.000	17.060	17.560	17.560	8,750,074
2023-12-07	17.520	17.650	17.250	17.400	17.400	5,173,056
2023-12-06	17.820	18.160	17.480	17.540	17.540	9,227,181
2023-12-05	18.000	18.920	17.710	17.900	17.900	24,337,501
2023-12-04	16.100	17.590	16.100	17.590	17.590	7,179,629
2023-12-01	15.950	16.140	15.870	15.990	15.990	2,288,190
2023-11-30	16.000	16.280	15.850	15.950	15.950	3,161,620
2023-11-29	15.970	16.120	15.760	15.960	15.960	3,861,348
2023-11-28	16.480	16.510	15.970	15.990	15.990	4,654,087
2023-11-27	16.920	17.090	16.460	16.500	16.500	4,027,256
2023-11-24	17.000	17.030	16.770	16.920	16.920	2,266,585
2023-11-23	17.070	17.340	16.830	16.950	16.950	3,449,199
2023-11-22	17.250	17.380	17.100	17.170	17.170	1,792,033
2023-11-21	17.420	17.500	17.250	17.290	17.290	2,083,965
2023-11-20	17.520	17.570	17.200	17.440	17.440	2,514,003
2023-11-17	17.410	17.490	17.180	17.460	17.460	2,110,494
2023-11-16	17.420	17.590	17.300	17.410	17.410	2,297,939
2023-11-15	17.470	17.500	17.200	17.330	17.330	3,622,972
2023-11-14	17.850	17.920	17.210	17.230	17.230	3,984,374
2023-11-13	17.740	17.920	17.610	17.740	17.740	2,663,268
2023-11-10	17.690	17.790	17.570	17.620	17.620	1,672,079
2023-11-09	17.850	18.050	17.610	17.800	17.800	2,308,034
2023-11-08	17.810	18.200	17.600	17.930	17.930	3,191,672
2023-11-07	17.760	18.100	17.710	17.860	17.860	2,940,010
2023-11-06	17.760	17.880	17.570	17.730	17.730	2,710,752
2023-11-03	17.490	17.960	17.460	17.730	17.730	3,435,094
2023-11-02	17.480	17.670	17.320	17.510	17.510	2,634,994

← NewerPage 12 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.