Zhejiang Sanwei Rubber Item Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.520	15.520	15.100	15.390	15.390	2,877,150
2023-07-31	15.620	15.880	15.400	15.460	15.460	2,198,176
2023-07-28	15.640	15.760	15.570	15.640	15.640	1,468,156
2023-07-27	15.890	16.040	15.620	15.640	15.640	1,661,667
2023-07-26	15.880	15.950	15.760	15.920	15.920	997,642
2023-07-25	15.840	16.050	15.730	15.780	15.780	1,550,087
2023-07-24	15.900	15.980	15.750	15.820	15.820	1,317,972
2023-07-21	16.030	16.060	15.810	15.860	15.860	1,247,670
2023-07-20	16.090	16.190	15.870	15.900	15.900	1,828,282
2023-07-19	16.130	16.130	15.900	15.970	15.970	1,169,728
2023-07-18	15.770	16.160	15.640	16.000	16.000	2,159,008
2023-07-17	15.980	16.420	15.600	15.770	15.770	2,564,282
2023-07-14	20.840	21.110	20.780	20.910	16.085	1,474,579
2023-07-13	20.880	21.140	20.820	20.840	16.031	1,527,929
2023-07-12	20.930	21.210	20.800	20.850	16.039	1,987,459
2023-07-11	20.690	21.060	20.400	20.980	16.139	2,577,017
2023-07-10	20.390	20.670	20.320	20.390	15.685	1,332,958
2023-07-07	21.000	21.000	20.410	20.660	15.892	2,432,688
2023-07-06	20.570	20.870	20.450	20.800	16.000	1,766,934
2023-07-05	20.450	20.780	20.350	20.560	15.815	2,378,636
2023-07-04	20.640	20.750	20.340	20.380	15.677	1,562,262
2023-07-03	20.350	20.790	20.350	20.640	15.877	2,904,473
2023-06-30	20.050	20.450	19.950	20.350	15.654	2,205,849
2023-06-29	20.160	20.240	20.000	20.080	15.446	1,900,065
2023-06-28	20.070	20.570	20.020	20.320	15.631	2,564,103
2023-06-27	20.110	20.200	19.980	20.090	15.454	1,657,026
2023-06-26	20.080	20.330	19.950	20.110	15.469	2,248,753
2023-06-21	20.220	20.500	20.150	20.220	15.554	2,046,335
2023-06-20	20.300	20.620	20.090	20.320	15.631	2,211,813
2023-06-19	20.210	20.430	20.090	20.230	15.562	3,175,393
2023-06-16	20.590	20.590	20.070	20.160	15.508	3,696,494
2023-06-15	20.920	21.000	20.540	20.580	15.831	2,916,304
2023-06-14	20.710	20.840	20.560	20.790	15.992	2,781,663
2023-06-13	21.360	21.510	20.680	20.750	15.962	6,022,637
2023-06-12	20.950	21.570	20.660	21.360	16.431	10,778,944
2023-06-09	19.090	21.000	19.090	21.000	16.154	13,592,059
2023-06-08	18.840	19.190	18.770	19.090	14.685	1,653,900
2023-06-07	18.740	19.060	18.670	18.930	14.562	1,597,050
2023-06-06	18.920	19.000	18.800	18.810	14.469	2,180,968
2023-06-05	19.140	19.240	18.660	18.920	14.554	2,971,533
2023-06-02	19.380	19.380	19.110	19.150	14.731	1,565,787
2023-06-01	19.120	19.350	19.070	19.210	14.777	2,080,587
2023-05-31	19.380	19.440	19.070	19.210	14.777	1,647,750
2023-05-30	19.250	19.420	18.950	19.310	14.854	2,746,751
2023-05-29	19.260	19.450	19.000	19.210	14.777	2,069,398
2023-05-26	19.040	19.130	18.870	19.050	14.654	1,450,555
2023-05-25	19.100	19.250	18.960	19.040	14.646	1,615,181
2023-05-24	18.910	19.180	18.850	19.120	14.708	1,722,409
2023-05-23	19.220	19.410	18.990	19.110	14.700	2,289,423
2023-05-22	18.980	19.340	18.870	19.200	14.769	2,509,166
2023-05-19	18.650	19.190	18.540	19.020	14.631	2,886,326
2023-05-18	18.810	18.830	18.540	18.660	14.354	1,667,571
2023-05-17	18.430	18.800	18.300	18.760	14.431	2,793,369
2023-05-16	18.390	18.470	18.180	18.420	14.169	2,991,631
2023-05-15	18.850	18.850	18.350	18.390	14.146	2,908,209
2023-05-12	18.690	18.980	18.610	18.770	14.439	3,043,635
2023-05-11	18.640	18.900	18.430	18.690	14.377	3,256,552
2023-05-10	18.800	18.840	18.500	18.640	14.339	4,310,796
2023-05-09	18.510	19.250	18.500	19.000	14.615	8,052,826
2023-05-08	17.550	18.630	17.550	18.320	14.092	5,271,315

← NewerPage 14 of 21 · 1,219 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.