Zhejiang Sanwei Rubber Item Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.000	21.340	20.600	20.880	16.062	2,344,399
2022-08-03	20.520	22.210	20.520	21.030	16.177	2,572,928
2022-08-02	21.900	21.900	20.610	21.030	16.177	4,028,934
2022-08-01	22.250	22.440	21.900	22.010	16.931	2,269,369
2022-07-29	22.600	22.780	22.230	22.230	17.100	2,572,689
2022-07-28	22.910	23.380	22.440	22.600	17.385	5,132,851
2022-07-27	22.350	23.500	22.130	23.250	17.885	6,092,357
2022-07-26	22.280	22.350	22.010	22.210	17.085	2,171,279
2022-07-25	22.240	22.780	22.000	22.250	17.115	3,458,559
2022-07-22	22.900	23.160	22.210	22.460	17.277	2,826,876
2022-07-21	23.220	23.220	22.750	22.800	17.539	2,067,182
2022-07-20	22.140	23.600	22.100	22.970	17.669	6,666,169
2022-07-19	21.850	22.580	21.660	22.170	17.054	5,373,628
2022-07-18	21.240	21.950	21.110	21.660	16.662	2,673,135
2022-07-15	21.580	21.830	21.070	21.110	16.239	2,592,322
2022-07-14	21.700	22.070	21.500	21.630	16.639	1,877,775
2022-07-13	22.120	22.120	21.500	21.700	16.692	2,396,266
2022-07-12	22.730	23.290	21.950	21.990	16.915	3,572,116
2022-07-11	22.430	23.100	22.150	22.730	17.485	2,201,902
2022-07-08	23.250	23.350	22.500	22.530	17.331	2,803,201
2022-07-07	22.800	23.350	22.700	23.250	17.885	2,313,420
2022-07-06	22.950	23.160	22.590	22.800	17.539	2,254,699
2022-07-05	23.200	23.470	22.840	22.950	17.654	2,675,127
2022-07-04	22.840	23.640	22.480	23.300	17.923	3,813,552
2022-07-01	22.540	23.490	22.450	23.100	17.769	4,488,214
2022-06-30	22.310	22.820	22.010	22.540	17.339	3,327,665
2022-06-29	22.640	23.220	22.220	22.300	17.154	4,402,343
2022-06-28	23.200	23.440	22.850	22.960	17.662	4,987,019
2022-06-27	22.890	23.600	22.530	23.400	18.000	7,169,529
2022-06-24	21.710	23.820	21.710	23.050	17.731	8,230,513
2022-06-23	27.880	28.210	27.500	28.140	16.651	2,745,202
2022-06-22	28.120	28.120	27.410	27.940	16.533	3,408,702
2022-06-21	29.150	29.340	27.700	27.900	16.509	4,012,489
2022-06-20	27.910	29.370	27.910	29.240	17.302	4,873,890
2022-06-17	27.880	28.240	27.610	27.850	16.479	2,670,031
2022-06-16	27.950	28.420	27.800	27.880	16.497	3,555,087
2022-06-15	28.810	29.350	27.850	27.950	16.539	4,667,418
2022-06-14	28.000	29.440	27.800	28.600	16.923	6,680,132
2022-06-13	30.000	30.260	26.920	28.380	16.793	12,905,125
2022-06-10	28.450	30.200	28.450	29.910	17.698	9,005,685
2022-06-09	27.900	29.840	27.010	28.430	16.823	10,790,276
2022-06-08	26.090	28.590	26.090	27.710	16.396	9,496,086
2022-06-07	25.970	26.350	25.490	25.990	15.379	1,995,374
2022-06-06	26.410	26.520	25.600	26.090	15.438	3,697,763
2022-06-02	25.240	26.850	24.560	26.410	15.627	4,567,339
2022-06-01	27.240	27.240	25.040	25.330	14.988	4,470,246
2022-05-31	26.530	28.000	26.290	26.840	15.882	3,778,532
2022-05-30	24.600	27.000	24.600	26.520	15.692	4,629,721
2022-05-27	24.780	25.190	24.430	24.650	14.586	1,885,477
2022-05-26	25.000	25.400	24.760	24.780	14.663	1,856,230
2022-05-25	24.680	25.380	24.440	25.110	14.858	2,308,952
2022-05-24	25.180	25.520	24.450	24.680	14.604	3,077,136
2022-05-23	23.660	25.630	23.290	25.300	14.970	4,630,780
2022-05-20	23.070	23.860	23.070	23.660	14.000	1,447,552
2022-05-19	22.630	23.310	22.110	23.210	13.734	1,785,724
2022-05-18	23.160	23.200	22.720	22.900	13.550	1,439,440
2022-05-17	23.140	23.250	22.580	22.960	13.586	2,171,993
2022-05-16	23.830	24.100	23.030	23.270	13.769	2,388,083
2022-05-13	23.810	24.560	23.360	23.810	14.089	2,204,741
2022-05-12	24.000	24.380	23.810	24.030	14.219	2,483,455

← NewerPage 18 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.