Zhejiang Sanwei Rubber Item Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	10.600	11.030	10.550	10.690	10.690	9,697,506
2026-01-19	10.300	10.670	10.300	10.650	10.650	7,589,850
2026-01-16	10.600	10.670	10.340	10.360	10.360	7,871,450
2026-01-15	10.860	10.860	10.560	10.630	10.630	6,785,484
2026-01-14	10.900	11.400	10.750	10.860	10.860	19,136,332
2026-01-13	11.470	11.470	10.830	10.880	10.880	9,910,913
2026-01-12	11.150	11.410	10.840	11.170	11.170	13,777,642
2026-01-09	10.680	11.100	10.650	11.020	11.020	11,107,582
2026-01-08	10.880	10.890	10.580	10.710	10.710	8,121,610
2026-01-07	10.730	11.180	10.640	10.870	10.870	7,137,905
2026-01-06	10.650	10.940	10.620	10.800	10.800	8,118,476
2026-01-05	10.810	10.880	10.520	10.650	10.650	5,838,661
2025-12-31	10.740	10.900	10.630	10.810	10.810	5,621,377
2025-12-30	10.360	10.850	10.300	10.760	10.760	6,564,132
2025-12-29	10.380	10.520	10.310	10.430	10.430	3,602,471
2025-12-26	10.500	10.500	10.300	10.380	10.380	4,200,747
2025-12-25	10.500	10.590	10.410	10.470	10.470	2,717,235
2025-12-24	10.600	10.660	10.440	10.520	10.520	3,133,075
2025-12-23	10.500	10.860	10.500	10.660	10.660	5,156,966
2025-12-22	10.230	10.780	10.230	10.560	10.560	6,873,580
2025-12-19	10.100	10.660	10.100	10.260	10.260	5,341,679
2025-12-18	10.110	10.160	10.030	10.030	10.030	2,621,518
2025-12-17	10.200	10.280	9.910	10.100	10.100	5,242,554
2025-12-16	10.670	10.670	10.170	10.220	10.220	5,631,048
2025-12-15	10.710	10.720	10.480	10.530	10.530	3,951,293
2025-12-12	10.990	11.040	10.730	10.750	10.750	4,408,238
2025-12-11	10.840	11.060	10.820	10.940	10.940	4,995,104
2025-12-10	10.810	10.900	10.690	10.840	10.840	3,548,458
2025-12-09	10.780	10.860	10.730	10.790	10.790	2,921,773
2025-12-08	10.860	10.920	10.730	10.790	10.790	5,050,696
2025-12-05	10.920	10.990	10.800	10.850	10.850	2,856,581
2025-12-04	10.900	11.050	10.900	10.920	10.920	4,030,250
2025-12-03	10.970	11.140	10.770	11.070	11.070	6,501,973
2025-12-02	10.800	11.560	10.770	11.150	11.150	13,972,703
2025-12-01	10.790	10.940	10.630	10.820	10.820	6,712,890
2025-11-28	10.880	10.950	10.740	10.790	10.790	4,049,906
2025-11-27	10.800	11.100	10.660	10.880	10.880	5,942,277
2025-11-26	10.940	11.190	10.700	10.920	10.920	7,259,752
2025-11-25	10.830	11.100	10.740	10.940	10.940	4,992,424
2025-11-24	10.800	10.940	10.680	10.840	10.840	3,157,081
2025-11-21	11.220	11.270	10.640	10.700	10.700	6,831,465
2025-11-20	11.380	11.390	11.130	11.190	11.190	3,970,353
2025-11-19	11.340	11.500	11.140	11.360	11.360	4,874,506
2025-11-18	11.370	11.420	11.170	11.320	11.320	4,157,500
2025-11-17	11.040	11.470	11.040	11.380	11.380	6,072,958
2025-11-14	11.250	11.290	11.130	11.150	11.150	3,703,450
2025-11-13	11.290	11.350	11.160	11.200	11.200	4,579,071
2025-11-12	11.230	11.400	11.190	11.250	11.250	3,782,850
2025-11-11	11.520	11.560	11.310	11.400	11.400	5,360,992
2025-11-10	11.250	11.950	11.000	11.470	11.470	12,696,273
2025-11-07	11.460	11.590	11.190	11.230	11.230	5,125,839
2025-11-06	11.300	11.530	11.220	11.440	11.440	4,372,437
2025-11-05	11.200	11.350	11.120	11.220	11.220	2,846,040
2025-11-04	11.420	11.450	11.090	11.260	11.260	5,098,548
2025-11-03	11.580	11.580	11.270	11.440	11.440	4,269,769
2025-10-31	11.560	11.780	11.530	11.580	11.580	5,497,395
2025-10-30	11.450	11.690	11.060	11.660	11.660	9,038,920
2025-10-29	11.900	11.950	11.630	11.650	11.650	4,060,645
2025-10-28	11.730	11.990	11.720	11.840	11.840	5,311,360
2025-10-27	11.700	11.980	11.700	11.780	11.780	6,666,373

← NewerPage 4 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.