Zhejiang Sanwei Rubber Item Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11.280	11.500	11.080	11.220	11.220	8,848,800
2026-04-22	11.210	11.580	11.080	11.230	11.230	11,740,967
2026-04-21	11.300	11.570	11.200	11.210	11.210	8,448,756
2026-04-20	11.880	12.040	11.250	11.360	11.360	16,194,848
2026-04-17	11.500	11.900	11.500	11.840	11.840	7,083,417
2026-04-16	11.590	11.780	11.450	11.610	11.610	8,357,398
2026-04-15	11.570	11.690	11.420	11.560	11.560	7,395,202
2026-04-14	11.930	11.960	11.350	11.610	11.610	14,572,881
2026-04-13	11.180	11.880	11.160	11.700	11.700	19,579,510
2026-04-10	11.210	11.400	11.070	11.320	11.320	10,270,808
2026-04-09	11.290	11.350	10.800	11.210	11.210	16,629,213
2026-04-08	10.900	11.500	10.750	11.360	11.360	19,224,458
2026-04-07	10.720	11.000	10.510	11.000	11.000	19,202,103
2026-04-03	9.760	10.780	9.710	10.780	10.780	22,061,104
2026-04-02	9.710	10.230	9.540	9.800	9.800	12,117,718
2026-04-01	9.940	9.970	9.750	9.750	9.750	3,388,900
2026-03-31	9.940	10.060	9.760	9.820	9.820	4,046,600
2026-03-30	9.770	10.150	9.770	9.980	9.980	6,307,300
2026-03-27	9.790	9.930	9.750	9.840	9.840	3,143,999
2026-03-26	9.730	9.930	9.690	9.850	9.850	3,738,663
2026-03-25	9.690	9.880	9.600	9.750	9.750	3,173,500
2026-03-24	9.800	9.800	9.520	9.730	9.730	5,341,400
2026-03-23	9.960	9.960	9.400	9.540	9.540	6,836,355
2026-03-20	10.170	10.300	10.000	10.000	10.000	5,392,500
2026-03-19	10.340	10.350	10.100	10.150	10.150	4,907,067
2026-03-18	10.320	10.540	10.290	10.370	10.370	5,563,259
2026-03-17	10.420	10.510	10.320	10.370	10.370	4,627,385
2026-03-16	10.450	10.540	10.370	10.440	10.440	3,496,800
2026-03-13	10.560	10.720	10.410	10.420	10.420	4,324,365
2026-03-12	10.740	10.890	10.550	10.610	10.610	6,351,400
2026-03-11	10.800	10.800	10.630	10.740	10.740	7,679,807
2026-03-10	10.620	10.730	10.500	10.650	10.650	6,934,053
2026-03-09	10.790	10.860	10.300	10.580	10.580	9,301,128
2026-03-06	10.210	10.950	10.160	10.850	10.850	13,079,000
2026-03-05	10.430	10.500	10.180	10.230	10.230	7,529,700
2026-03-04	10.250	10.580	10.250	10.370	10.370	6,896,890
2026-03-03	10.640	10.740	10.220	10.290	10.290	9,105,263
2026-03-02	10.940	11.030	10.530	10.630	10.630	9,691,765
2026-02-27	11.230	11.250	10.970	11.040	11.040	6,216,475
2026-02-26	11.160	11.320	11.130	11.230	11.230	4,661,184
2026-02-25	11.190	11.420	11.120	11.200	11.200	5,881,400
2026-02-24	11.080	11.480	10.960	11.170	11.170	12,722,600
2026-02-13	11.200	11.250	10.950	11.000	11.000	10,557,400
2026-02-12	11.350	11.410	11.150	11.200	11.200	6,430,410
2026-02-11	11.220	11.550	11.200	11.360	11.360	9,581,730
2026-02-10	11.500	11.590	11.150	11.220	11.220	10,531,869
2026-02-09	11.740	11.760	11.340	11.550	11.550	10,888,270
2026-02-06	11.040	11.730	11.040	11.630	11.630	15,731,081
2026-02-05	11.400	11.400	11.100	11.180	11.180	6,151,000
2026-02-04	11.330	11.420	11.120	11.400	11.400	8,287,643
2026-02-03	10.900	11.450	10.890	11.330	11.330	10,970,443
2026-02-02	11.200	11.630	10.800	10.890	10.890	18,064,245
2026-01-30	10.570	11.450	10.570	11.270	11.270	26,489,730
2026-01-29	10.700	10.870	10.510	10.650	10.650	8,439,887
2026-01-28	10.850	11.000	10.620	10.800	10.800	6,612,638
2026-01-27	10.940	11.070	10.640	10.880	10.880	10,167,170
2026-01-26	11.500	11.880	10.990	10.990	10.990	14,163,493
2026-01-23	10.870	11.500	10.850	11.260	11.260	23,213,815
2026-01-22	10.290	11.150	10.120	10.780	10.780	16,146,340
2026-01-21	10.630	10.670	10.200	10.290	10.290	13,062,834

← NewerPage 3 of 5 · 243 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.