Zhejiang Sanwei Rubber Item Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	23.300	24.870	23.300	24.430	14.456	4,990,029
2022-05-10	23.640	23.800	23.300	23.430	13.864	3,348,586
2022-05-09	23.750	24.390	23.390	23.890	14.136	5,906,972
2022-05-06	21.000	23.390	20.500	23.390	13.840	7,009,349
2022-05-05	20.280	21.370	20.150	21.260	12.580	5,035,177
2022-04-29	20.400	20.960	19.750	20.100	11.894	3,768,733
2022-04-28	21.080	21.210	20.020	20.400	12.071	3,300,414
2022-04-27	21.050	21.500	20.720	21.200	12.544	2,731,851
2022-04-26	22.050	22.360	21.190	21.190	12.539	2,215,922
2022-04-25	22.760	22.900	21.020	22.360	13.231	3,398,267
2022-04-22	23.430	23.450	22.360	22.760	13.468	2,262,235
2022-04-21	23.410	24.080	23.210	23.450	13.876	3,319,072
2022-04-20	23.090	23.780	22.880	23.530	13.923	2,424,107
2022-04-19	23.000	23.350	22.800	23.040	13.633	1,817,302
2022-04-18	22.410	23.600	21.930	22.970	13.592	4,012,511
2022-04-15	22.470	22.550	22.060	22.410	13.260	1,790,549
2022-04-14	22.370	22.950	22.210	22.620	13.385	2,127,637
2022-04-13	22.410	22.720	22.040	22.300	13.195	1,569,638
2022-04-12	22.210	22.960	22.020	22.650	13.402	2,611,717
2022-04-11	23.010	23.010	22.180	22.210	13.142	2,587,138
2022-04-08	22.400	23.490	22.400	23.010	13.615	4,130,900
2022-04-07	22.860	23.070	22.480	22.560	13.349	1,767,204
2022-04-06	23.430	23.430	22.850	22.970	13.592	2,166,238
2022-04-01	23.290	23.540	22.940	23.430	13.864	1,120,301
2022-03-31	23.500	23.600	23.130	23.300	13.787	1,750,164
2022-03-30	23.520	23.920	23.060	23.670	14.006	2,065,180
2022-03-29	24.190	24.610	23.040	23.410	13.852	4,895,542
2022-03-28	23.810	23.970	23.070	23.610	13.970	2,210,592
2022-03-25	24.240	24.400	23.760	23.800	14.083	2,056,858
2022-03-24	24.500	24.710	24.000	24.260	14.355	2,431,217
2022-03-23	25.740	25.740	24.610	24.670	14.598	2,627,201
2022-03-22	25.800	26.240	25.040	25.550	15.118	2,925,390
2022-03-21	26.030	26.070	25.630	25.830	15.284	2,805,400
2022-03-18	25.800	26.790	25.510	26.030	15.402	4,092,794
2022-03-17	25.620	26.340	25.020	25.930	15.343	6,825,463
2022-03-16	25.500	25.800	24.340	25.350	15.000	6,191,490
2022-03-15	27.600	27.600	25.120	25.120	14.864	5,798,545
2022-03-14	29.370	29.370	26.640	26.850	15.888	7,939,927
2022-03-11	27.900	29.020	27.000	28.920	17.112	8,705,639
2022-03-10	27.930	28.350	27.380	27.790	16.444	4,890,045
2022-03-09	28.800	28.860	25.980	27.290	16.148	8,398,111
2022-03-08	28.790	29.490	28.010	28.870	17.083	4,818,056
2022-03-07	28.860	29.620	28.340	28.670	16.965	3,733,064
2022-03-04	28.190	29.150	28.000	28.850	17.071	3,332,514
2022-03-03	28.800	29.500	28.350	28.410	16.811	5,521,529
2022-03-02	27.970	28.830	27.880	28.800	17.041	6,093,879
2022-03-01	27.790	28.500	27.610	27.950	16.539	4,067,492
2022-02-28	27.870	28.120	27.280	27.560	16.308	2,484,450
2022-02-25	27.220	27.900	26.870	27.440	16.237	4,713,573
2022-02-24	27.800	28.260	26.640	27.190	16.089	7,267,241
2022-02-23	26.990	28.700	26.530	27.730	16.408	9,454,439
2022-02-22	25.170	27.580	25.170	26.980	15.965	14,460,395
2022-02-21	22.800	25.070	22.750	25.070	14.834	4,227,813
2022-02-18	22.760	22.870	22.400	22.790	13.485	1,247,103
2022-02-17	22.560	22.890	22.250	22.750	13.462	1,604,371
2022-02-16	22.180	22.840	22.060	22.560	13.349	2,258,042
2022-02-15	22.280	22.280	21.780	22.090	13.071	1,295,723
2022-02-14	21.860	22.300	21.690	22.080	13.065	1,471,347
2022-02-11	22.430	22.860	21.960	22.010	13.024	1,792,447
2022-02-10	22.960	23.190	22.320	22.430	13.272	1,795,645

← NewerPage 19 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.