Zhejiang Sanwei Rubber Item Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	22.730	23.590	22.730	22.960	13.586	2,081,809
2022-02-08	22.250	22.920	22.150	22.850	13.521	1,619,390
2022-02-07	22.150	22.960	22.140	22.470	13.296	2,030,670
2022-01-28	22.970	22.970	20.530	22.130	13.095	2,327,130
2022-01-27	22.630	23.480	22.300	22.300	13.195	3,308,682
2022-01-26	22.940	23.160	22.160	22.540	13.337	2,163,054
2022-01-25	23.250	23.500	22.450	22.950	13.580	2,795,604
2022-01-24	24.350	24.590	23.130	23.130	13.686	3,408,662
2022-01-21	24.070	25.500	24.070	24.350	14.408	4,849,194
2022-01-20	23.670	24.050	22.810	23.590	13.959	4,166,122
2022-01-19	24.220	24.340	23.510	23.670	14.006	2,070,550
2022-01-18	24.500	24.770	24.140	24.140	14.284	2,299,623
2022-01-17	24.650	24.670	24.250	24.430	14.456	1,547,130
2022-01-14	24.720	24.920	24.000	24.650	14.586	1,600,626
2022-01-13	25.270	25.280	24.310	24.430	14.456	2,813,714
2022-01-12	24.750	25.320	24.710	25.270	14.953	2,676,579
2022-01-11	24.580	25.400	24.360	24.450	14.468	3,117,059
2022-01-10	25.330	25.350	23.740	24.450	14.468	4,124,957
2022-01-07	25.730	25.790	25.100	25.100	14.852	2,218,182
2022-01-06	25.830	26.020	25.400	25.610	15.154	2,071,061
2022-01-05	26.390	26.400	25.500	25.930	15.343	2,816,114
2022-01-04	26.800	26.800	26.000	26.330	15.580	2,580,951
2021-12-31	26.300	27.000	25.850	25.860	15.302	2,620,067
2021-12-30	26.160	26.470	26.020	26.060	15.420	2,362,816
2021-12-29	26.480	26.570	26.230	26.240	15.527	1,685,450
2021-12-28	26.700	26.700	26.210	26.480	15.669	1,743,681
2021-12-27	26.270	26.980	25.900	26.440	15.645	2,560,164
2021-12-24	26.870	27.840	26.400	26.430	15.639	5,186,309
2021-12-23	26.010	27.100	25.930	26.430	15.639	2,855,094
2021-12-22	26.170	26.490	25.950	26.180	15.491	2,152,152
2021-12-21	26.230	26.400	25.860	26.170	15.485	1,461,951
2021-12-20	25.670	26.530	25.550	26.240	15.527	2,348,773
2021-12-17	26.620	26.620	26.050	26.080	15.432	1,911,361
2021-12-16	26.350	26.800	26.050	26.620	15.752	2,317,699
2021-12-15	26.670	27.100	26.300	26.330	15.580	3,921,812
2021-12-14	27.410	27.450	26.950	27.000	15.976	2,394,773
2021-12-13	27.700	27.750	27.220	27.410	16.219	2,252,644
2021-12-10	28.000	28.060	27.320	27.760	16.426	2,339,636
2021-12-09	27.610	28.170	27.520	27.890	16.503	2,480,548
2021-12-08	27.180	27.650	27.070	27.620	16.343	2,147,516
2021-12-07	27.350	27.380	26.630	27.230	16.112	2,797,176
2021-12-06	28.080	28.280	27.310	27.350	16.183	3,174,286
2021-12-03	28.810	28.810	27.900	28.080	16.615	4,525,500
2021-12-02	29.040	29.600	28.490	28.880	17.089	6,208,820
2021-12-01	30.990	31.000	28.740	29.070	17.201	12,268,054
2021-11-30	27.990	30.100	27.900	30.100	17.811	11,113,095
2021-11-29	28.330	28.330	27.030	27.360	16.189	8,356,570
2021-11-26	26.700	28.330	26.650	28.280	16.734	7,516,819
2021-11-25	26.470	27.190	26.160	26.650	15.769	3,940,796
2021-11-24	26.550	26.810	25.390	26.320	15.574	5,675,755
2021-11-23	27.350	27.420	26.090	26.320	15.574	5,292,136
2021-11-22	27.400	27.450	26.890	27.390	16.207	4,275,035
2021-11-19	27.350	27.800	26.950	27.230	16.112	2,782,050
2021-11-18	27.540	27.950	27.350	27.350	16.183	2,852,228
2021-11-17	27.900	28.110	27.070	27.450	16.243	4,544,869
2021-11-16	28.270	28.590	27.600	27.860	16.485	4,761,341
2021-11-15	27.230	28.490	27.010	28.220	16.698	6,122,396
2021-11-12	26.880	27.460	26.880	27.270	16.136	3,577,662
2021-11-11	27.260	27.390	26.930	27.080	16.024	3,752,072
2021-11-10	27.100	27.570	26.580	27.240	16.118	6,060,911

← NewerPage 20 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.