Zhejiang Sanwei Rubber Item Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.100	17.280	16.990	17.200	13.231	1,964,699
2022-11-03	17.000	17.350	16.810	17.100	13.154	1,684,772
2022-11-02	17.070	17.250	16.900	17.030	13.100	2,433,251
2022-11-01	16.510	17.100	16.510	17.020	13.092	3,140,709
2022-10-31	16.430	16.920	16.100	16.520	12.708	2,225,834
2022-10-28	17.090	17.300	16.380	16.430	12.639	2,764,743
2022-10-27	17.100	17.270	16.830	17.090	13.146	3,624,888
2022-10-26	16.850	17.450	16.820	17.100	13.154	5,683,909
2022-10-25	15.560	17.240	15.560	16.800	12.923	7,567,258
2022-10-24	15.730	16.460	15.730	15.860	12.200	3,082,704
2022-10-21	15.950	15.950	15.340	15.690	12.069	3,119,581
2022-10-20	15.970	16.070	15.620	15.690	12.069	1,963,646
2022-10-19	16.380	16.500	15.990	16.040	12.339	1,333,449
2022-10-18	16.500	16.560	16.270	16.370	12.592	1,279,564
2022-10-17	16.330	16.660	16.140	16.410	12.623	2,322,411
2022-10-14	15.590	16.460	15.540	16.330	12.562	3,275,755
2022-10-13	15.580	15.870	15.400	15.540	11.954	2,225,212
2022-10-12	15.510	15.670	15.050	15.500	11.923	2,959,764
2022-10-11	15.830	15.860	15.570	15.610	12.008	1,395,950
2022-10-10	15.990	16.080	15.650	15.870	12.208	1,712,900
2022-09-30	16.010	16.290	15.770	15.890	12.223	1,595,991
2022-09-29	16.070	16.350	15.900	15.990	12.300	2,443,707
2022-09-28	16.600	16.840	16.030	16.070	12.362	2,966,852
2022-09-27	15.870	16.360	15.870	16.300	12.539	2,072,363
2022-09-26	16.200	16.310	15.850	15.960	12.277	1,944,673
2022-09-23	16.390	16.690	15.950	16.200	12.462	2,108,555
2022-09-22	16.980	17.110	16.450	16.500	12.692	3,414,112
2022-09-21	17.040	17.080	16.710	17.000	13.077	1,400,501
2022-09-20	16.860	17.140	16.700	17.070	13.131	2,249,423
2022-09-19	16.800	16.970	16.400	16.580	12.754	2,403,713
2022-09-16	17.350	17.350	16.800	16.800	12.923	2,168,345
2022-09-15	17.770	17.890	17.190	17.270	13.285	2,025,231
2022-09-14	17.760	17.940	17.490	17.620	13.554	1,802,097
2022-09-13	17.660	18.140	17.580	17.930	13.792	3,811,960
2022-09-09	17.530	17.670	17.090	17.480	13.446	2,850,528
2022-09-08	17.980	18.020	17.500	17.520	13.477	2,403,744
2022-09-07	17.970	18.130	17.790	17.920	13.785	1,972,136
2022-09-06	17.900	18.100	17.700	17.950	13.808	1,967,695
2022-09-05	17.900	18.170	17.700	17.750	13.654	1,618,966
2022-09-02	17.980	18.050	17.680	17.870	13.746	1,764,464
2022-09-01	18.540	18.540	17.800	17.950	13.808	3,073,497
2022-08-31	18.690	18.890	18.150	18.250	14.039	1,674,712
2022-08-30	18.780	18.980	18.680	18.800	14.462	1,270,323
2022-08-29	18.740	18.990	18.300	18.720	14.400	1,723,748
2022-08-26	18.680	19.200	18.600	18.680	14.369	2,078,362
2022-08-25	18.900	18.960	18.260	18.660	14.354	2,218,416
2022-08-24	19.670	19.670	18.540	18.690	14.377	2,990,520
2022-08-23	19.820	19.980	19.400	19.490	14.992	2,205,654
2022-08-22	19.630	19.940	19.450	19.810	15.239	1,343,937
2022-08-19	19.900	20.010	19.500	19.600	15.077	2,262,201
2022-08-18	20.270	20.320	19.800	19.920	15.323	2,508,512
2022-08-17	20.530	20.630	20.180	20.270	15.592	1,689,201
2022-08-16	20.370	20.680	20.220	20.440	15.723	2,233,803
2022-08-15	20.480	20.700	20.200	20.370	15.669	1,545,382
2022-08-12	20.630	20.980	20.420	20.500	15.769	1,868,947
2022-08-11	20.500	20.860	20.260	20.640	15.877	2,754,979
2022-08-10	21.040	21.040	20.000	20.420	15.708	2,381,813
2022-08-09	21.290	21.290	20.680	20.790	15.992	2,897,538
2022-08-08	21.610	21.790	21.150	21.290	16.377	1,525,823
2022-08-05	20.880	21.500	20.880	21.400	16.462	1,633,187

← NewerPage 17 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.