Zhejiang Sanwei Rubber Item Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.460	17.640	17.430	17.550	13.500	1,987,492
2023-05-04	17.610	17.620	17.440	17.460	13.431	1,850,908
2023-04-28	17.600	17.750	17.450	17.520	13.477	1,355,705
2023-04-27	17.520	17.620	17.480	17.600	13.539	1,091,235
2023-04-26	17.450	17.680	17.360	17.520	13.477	1,225,266
2023-04-25	17.490	17.690	17.320	17.530	13.485	2,021,440
2023-04-24	17.550	17.650	17.300	17.480	13.446	1,934,901
2023-04-21	17.450	17.660	17.380	17.410	13.392	1,927,146
2023-04-20	17.950	17.950	17.450	17.490	13.454	1,877,855
2023-04-19	17.700	17.800	17.670	17.690	13.608	1,117,376
2023-04-18	17.760	17.870	17.580	17.790	13.685	1,422,135
2023-04-17	17.510	17.710	17.510	17.670	13.592	1,547,013
2023-04-14	17.630	17.770	17.540	17.570	13.515	1,594,489
2023-04-13	17.640	17.740	17.480	17.590	13.531	1,789,975
2023-04-12	17.930	17.930	17.610	17.660	13.585	1,894,594
2023-04-11	17.930	18.020	17.730	17.830	13.715	1,774,149
2023-04-10	18.100	18.100	17.870	17.930	13.792	1,800,342
2023-04-07	17.610	18.020	17.500	17.890	13.762	3,147,029
2023-04-06	17.590	17.850	17.500	17.610	13.546	1,981,616
2023-04-04	17.780	17.860	17.500	17.580	13.523	2,022,031
2023-04-03	18.050	18.160	17.730	17.800	13.692	2,069,587
2023-03-31	18.090	18.100	17.960	18.000	13.846	1,366,630
2023-03-30	18.200	18.200	17.930	18.060	13.892	1,450,495
2023-03-29	18.130	18.200	18.030	18.080	13.908	1,441,213
2023-03-28	18.100	18.480	18.000	18.120	13.939	2,508,469
2023-03-27	18.500	18.500	17.970	18.100	13.923	2,278,610
2023-03-24	18.090	18.300	17.890	18.090	13.915	1,807,765
2023-03-23	18.090	18.240	17.530	18.050	13.885	3,371,154
2023-03-22	18.040	18.080	17.830	17.900	13.769	1,361,046
2023-03-21	17.430	17.950	17.370	17.910	13.777	2,579,978
2023-03-20	17.550	17.550	17.310	17.440	13.415	1,738,369
2023-03-17	17.490	17.600	17.400	17.460	13.431	1,353,132
2023-03-16	17.710	17.710	17.360	17.400	13.385	1,218,971
2023-03-15	17.960	17.960	17.600	17.640	13.569	1,632,031
2023-03-14	17.840	17.890	17.650	17.740	13.646	1,207,167
2023-03-13	17.950	18.000	17.550	17.900	13.769	1,659,641
2023-03-10	18.010	18.100	17.870	17.900	13.769	1,249,872
2023-03-09	18.240	18.240	18.030	18.060	13.892	1,118,663
2023-03-08	18.080	18.230	17.860	18.110	13.931	1,375,415
2023-03-07	18.480	18.490	18.040	18.080	13.908	3,289,127
2023-03-06	18.270	18.600	18.020	18.330	14.100	3,426,339
2023-03-03	18.200	18.350	18.130	18.160	13.969	1,632,131
2023-03-02	18.260	18.300	18.120	18.170	13.977	1,382,427
2023-03-01	18.320	18.390	18.130	18.230	14.023	1,290,892
2023-02-28	18.120	18.440	18.120	18.290	14.069	1,886,963
2023-02-27	18.350	18.480	18.040	18.130	13.946	2,533,947
2023-02-24	18.250	18.410	18.160	18.350	14.115	1,540,775
2023-02-23	18.270	18.380	18.100	18.210	14.008	1,445,325
2023-02-22	18.200	18.400	18.100	18.330	14.100	2,128,490
2023-02-21	18.300	18.360	18.070	18.200	14.000	1,845,333
2023-02-20	18.280	18.280	17.930	18.150	13.962	2,092,580
2023-02-17	18.350	18.450	17.820	18.100	13.923	2,901,645
2023-02-16	18.320	18.520	17.700	18.130	13.946	3,299,042
2023-02-15	18.600	18.660	18.280	18.320	14.092	2,815,842
2023-02-14	18.380	18.960	18.250	18.600	14.308	6,621,472
2023-02-13	18.480	18.530	18.190	18.250	14.039	2,925,816
2023-02-10	18.450	18.480	18.230	18.390	14.146	1,936,022
2023-02-09	18.070	18.450	18.020	18.400	14.154	3,084,292
2023-02-08	18.250	18.280	18.020	18.070	13.900	1,647,023
2023-02-07	18.070	18.280	18.010	18.220	14.015	2,521,615

← NewerPage 15 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.