Zhejiang Sanwei Rubber Item Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.730	17.800	17.500	17.550	17.550	2,890,424
2023-10-31	17.770	18.070	17.610	17.800	17.800	3,477,156
2023-10-30	17.420	17.880	17.230	17.790	17.790	4,697,576
2023-10-27	16.640	17.560	16.640	17.420	17.420	5,589,377
2023-10-26	16.740	16.950	16.620	16.660	16.660	4,854,759
2023-10-25	17.300	17.380	16.720	16.900	16.900	5,647,661
2023-10-24	17.230	17.440	16.830	17.130	17.130	4,985,653
2023-10-23	17.690	17.880	17.100	17.190	17.190	4,917,118
2023-10-20	17.510	17.990	17.440	17.520	17.520	4,072,707
2023-10-19	17.600	18.100	17.600	17.820	17.820	5,148,894
2023-10-18	18.000	18.160	17.580	17.650	17.650	6,132,601
2023-10-17	17.650	18.200	17.500	18.120	18.120	8,717,441
2023-10-16	16.350	17.900	16.320	17.650	17.650	9,500,902
2023-10-13	16.490	16.490	16.240	16.350	16.350	2,284,981
2023-10-12	16.140	16.370	16.080	16.330	16.330	2,368,036
2023-10-11	16.470	16.550	16.110	16.160	16.160	3,883,681
2023-10-10	16.240	16.600	16.160	16.470	16.470	5,801,570
2023-10-09	15.630	16.370	15.630	16.230	16.230	7,104,147
2023-09-28	15.100	15.660	15.010	15.630	15.630	3,308,844
2023-09-27	15.100	15.350	15.000	15.150	15.150	1,474,670
2023-09-26	15.270	15.320	15.020	15.140	15.140	1,630,552
2023-09-25	15.120	15.500	15.060	15.340	15.340	2,281,156
2023-09-22	15.010	15.220	14.870	15.120	15.120	1,847,978
2023-09-21	15.100	15.240	14.970	15.000	15.000	1,642,909
2023-09-20	15.360	15.530	15.200	15.200	15.200	2,744,139
2023-09-19	15.010	15.580	14.910	15.460	15.460	4,339,736
2023-09-18	14.780	15.150	14.750	15.080	15.080	2,281,486
2023-09-15	14.860	15.000	14.810	14.900	14.900	1,784,111
2023-09-14	14.860	14.920	14.660	14.880	14.880	1,614,133
2023-09-13	14.830	14.960	14.690	14.750	14.750	1,475,598
2023-09-12	14.860	14.990	14.850	14.850	14.850	1,615,212
2023-09-11	15.030	15.150	14.920	14.920	14.920	2,062,222
2023-09-08	14.820	15.050	14.780	15.030	15.030	2,194,524
2023-09-07	14.910	15.040	14.820	14.880	14.880	2,176,371
2023-09-06	14.700	15.060	14.680	14.910	14.910	2,927,993
2023-09-05	14.680	14.850	14.530	14.750	14.750	2,300,318
2023-09-04	14.600	14.800	14.360	14.650	14.650	2,331,570
2023-09-01	14.440	14.550	14.150	14.530	14.530	2,527,521
2023-08-31	14.010	14.450	13.900	14.230	14.230	2,837,916
2023-08-30	13.850	14.290	13.740	14.060	14.060	2,684,599
2023-08-29	13.190	13.670	13.190	13.630	13.630	3,164,459
2023-08-28	13.780	14.170	13.120	13.160	13.160	4,694,185
2023-08-25	13.570	13.720	13.340	13.400	13.400	2,402,883
2023-08-24	13.640	13.740	13.350	13.580	13.580	3,240,257
2023-08-23	13.800	13.900	13.610	13.640	13.640	2,042,097
2023-08-22	14.150	14.290	13.690	13.800	13.800	3,213,303
2023-08-21	14.560	14.720	14.130	14.140	14.140	2,502,481
2023-08-18	14.610	14.830	14.480	14.560	14.560	1,352,847
2023-08-17	14.490	14.700	14.380	14.600	14.600	2,224,756
2023-08-16	14.730	14.820	14.500	14.550	14.550	1,375,476
2023-08-15	14.930	14.990	14.660	14.740	14.740	1,421,996
2023-08-14	15.000	15.000	14.690	14.940	14.940	1,938,321
2023-08-11	15.030	15.160	15.000	15.000	15.000	1,114,991
2023-08-10	15.090	15.220	15.030	15.070	15.070	1,151,927
2023-08-09	15.210	15.250	15.100	15.130	15.130	999,070
2023-08-08	15.170	15.330	15.080	15.260	15.260	1,427,255
2023-08-07	15.130	15.300	15.060	15.190	15.190	1,483,629
2023-08-04	15.390	15.510	15.160	15.170	15.170	1,928,382
2023-08-03	15.350	15.440	15.260	15.300	15.300	1,282,907
2023-08-02	15.370	15.480	15.220	15.360	15.360	1,398,054

← NewerPage 13 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.