Zhejiang Sanwei Rubber Item Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.140	18.140	17.950	18.040	13.877	1,406,056
2023-02-03	18.180	18.180	17.940	18.130	13.946	2,550,308
2023-02-02	18.270	18.300	18.140	18.170	13.977	2,909,823
2023-02-01	18.200	18.350	18.080	18.210	14.008	3,028,610
2023-01-31	18.350	18.400	18.010	18.140	13.954	2,935,697
2023-01-30	18.100	18.500	18.100	18.380	14.139	4,139,480
2023-01-20	17.480	18.170	17.470	17.980	13.831	4,827,173
2023-01-19	17.620	17.620	17.270	17.460	13.431	1,568,625
2023-01-18	17.560	17.640	17.410	17.450	13.423	925,884
2023-01-17	17.500	17.580	17.350	17.500	13.462	854,386
2023-01-16	17.370	17.620	17.280	17.510	13.469	1,554,891
2023-01-13	17.340	17.490	17.240	17.400	13.385	1,283,763
2023-01-12	17.150	17.430	17.140	17.350	13.346	1,462,086
2023-01-11	17.450	17.520	17.130	17.140	13.185	1,365,795
2023-01-10	17.700	17.720	17.310	17.410	13.392	1,408,721
2023-01-09	17.690	17.880	17.570	17.610	13.546	1,751,752
2023-01-06	17.670	18.030	17.600	17.720	13.631	2,464,683
2023-01-05	17.350	17.610	17.300	17.610	13.546	1,822,405
2023-01-04	17.550	17.550	17.240	17.360	13.354	1,504,258
2023-01-03	17.160	17.490	17.120	17.360	13.354	1,633,828
2022-12-30	17.510	17.510	17.080	17.260	13.277	1,230,634
2022-12-29	17.510	17.650	17.180	17.290	13.300	1,808,883
2022-12-28	17.660	17.760	17.360	17.500	13.462	1,819,612
2022-12-27	17.890	17.890	17.510	17.600	13.539	1,698,112
2022-12-26	17.550	17.740	17.350	17.640	13.569	2,269,797
2022-12-23	17.200	18.020	17.200	17.600	13.539	3,495,310
2022-12-22	18.000	18.260	17.350	17.470	13.439	3,952,923
2022-12-21	18.280	18.450	17.660	18.000	13.846	5,465,645
2022-12-20	18.350	18.710	18.100	18.640	14.339	5,883,867
2022-12-19	18.570	18.800	18.210	18.240	14.031	5,451,043
2022-12-16	18.800	19.150	18.280	18.480	14.215	9,983,745
2022-12-15	18.830	18.930	17.800	17.870	13.746	5,661,774
2022-12-14	17.110	18.940	17.000	18.550	14.269	10,937,794
2022-12-13	17.510	17.620	17.130	17.220	13.246	1,468,844
2022-12-12	17.500	17.660	17.330	17.380	13.369	1,594,182
2022-12-09	17.680	17.870	17.480	17.710	13.623	1,792,581
2022-12-08	17.500	17.760	17.310	17.610	13.546	1,546,524
2022-12-07	17.550	18.020	17.390	17.490	13.454	2,380,392
2022-12-06	17.570	17.640	17.330	17.610	13.546	1,799,833
2022-12-05	17.860	18.300	17.410	17.490	13.454	3,180,932
2022-12-02	17.090	17.970	17.000	17.680	13.600	5,244,643
2022-12-01	17.180	17.280	17.020	17.040	13.108	1,390,654
2022-11-30	17.250	17.250	17.020	17.040	13.108	1,245,297
2022-11-29	16.780	17.330	16.720	17.120	13.169	2,184,491
2022-11-28	16.600	16.870	16.250	16.830	12.946	1,822,925
2022-11-25	16.780	16.870	16.590	16.670	12.823	1,420,731
2022-11-24	16.530	16.800	16.450	16.760	12.892	1,251,771
2022-11-23	16.680	16.780	16.330	16.590	12.762	1,517,604
2022-11-22	16.850	17.020	16.640	16.650	12.808	1,519,115
2022-11-21	16.820	16.960	16.670	16.900	13.000	1,266,564
2022-11-18	17.180	17.210	16.800	16.830	12.946	1,783,912
2022-11-17	17.110	17.220	16.900	17.150	13.192	1,518,959
2022-11-16	17.310	17.470	17.080	17.100	13.154	1,532,570
2022-11-15	16.890	17.300	16.830	17.300	13.308	2,576,238
2022-11-14	17.080	17.360	16.800	16.890	12.992	2,766,606
2022-11-11	17.280	17.460	17.060	17.070	13.131	2,051,613
2022-11-10	17.200	17.200	17.020	17.040	13.108	1,458,410
2022-11-09	17.370	17.440	17.060	17.240	13.262	2,067,491
2022-11-08	17.280	17.480	17.000	17.360	13.354	2,175,238
2022-11-07	17.330	17.740	17.180	17.270	13.285	3,192,976

← NewerPage 16 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.