Zhejiang Sanwei Rubber Item Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	11.930	11.960	11.480	11.600	11.600	10,470,882
2025-10-23	11.680	12.480	11.600	11.930	11.930	17,088,885
2025-10-22	11.370	11.770	11.310	11.600	11.600	6,646,029
2025-10-21	11.150	11.580	11.150	11.460	11.460	6,211,833
2025-10-20	11.200	11.350	11.110	11.140	11.140	3,277,155
2025-10-17	11.330	11.420	11.000	11.080	11.080	5,837,130
2025-10-16	11.620	11.690	11.340	11.360	11.360	3,801,131
2025-10-15	11.650	11.700	11.460	11.570	11.570	3,189,983
2025-10-14	11.870	11.900	11.500	11.600	11.600	6,660,775
2025-10-13	11.000	11.790	11.000	11.700	11.700	6,225,165
2025-10-10	11.650	11.790	11.580	11.630	11.630	3,543,437
2025-10-09	11.640	11.820	11.450	11.680	11.680	6,277,006
2025-09-30	11.790	11.790	11.600	11.600	11.600	4,628,083
2025-09-29	11.840	11.960	11.680	11.720	11.720	5,225,584
2025-09-26	11.970	12.190	11.800	11.830	11.830	5,513,558
2025-09-25	12.120	12.150	11.720	12.060	12.060	11,389,687
2025-09-24	12.000	12.180	11.840	12.130	12.130	5,900,514
2025-09-23	12.300	12.460	11.820	11.910	11.910	8,884,859
2025-09-22	12.590	12.590	12.170	12.360	12.360	9,262,489
2025-09-19	13.220	13.220	12.500	12.640	12.640	17,843,917
2025-09-18	12.440	13.550	12.270	13.220	13.220	29,915,605
2025-09-17	12.420	12.630	12.360	12.440	12.440	6,437,545
2025-09-16	12.330	12.660	12.230	12.410	12.410	8,875,172
2025-09-15	12.420	12.590	12.250	12.380	12.380	7,627,840
2025-09-12	12.630	12.760	12.300	12.460	12.460	8,905,042
2025-09-11	12.520	12.730	12.120	12.700	12.700	12,036,011
2025-09-10	12.860	13.020	12.520	12.750	12.750	15,111,029
2025-09-09	13.060	13.390	12.860	13.020	13.020	14,347,662
2025-09-08	13.290	13.460	12.950	12.980	12.980	13,386,281
2025-09-05	12.620	13.430	12.470	13.290	13.290	20,664,809
2025-09-04	13.300	13.350	12.360	12.620	12.620	27,380,720
2025-09-03	12.980	13.550	12.680	13.230	13.230	32,813,592
2025-09-02	11.770	12.960	11.770	12.960	12.960	34,877,511
2025-09-01	11.860	12.050	11.630	11.780	11.780	7,458,366
2025-08-29	11.470	12.140	11.210	11.880	11.880	12,506,991
2025-08-28	11.870	11.870	11.130	11.480	11.480	12,787,582
2025-08-27	13.000	13.450	11.660	11.860	11.860	24,973,015
2025-08-26	12.330	12.940	12.260	12.800	12.800	14,883,309
2025-08-25	12.260	12.370	12.020	12.340	12.340	8,517,575
2025-08-22	12.190	12.350	11.960	12.170	12.170	7,063,171
2025-08-21	12.310	12.350	12.100	12.170	12.170	5,209,459
2025-08-20	12.170	12.340	12.020	12.310	12.310	6,313,529
2025-08-19	12.500	12.500	12.190	12.230	12.230	7,417,508
2025-08-18	12.670	12.690	12.300	12.420	12.420	10,666,447
2025-08-15	12.580	12.760	12.410	12.610	12.610	9,855,059
2025-08-14	12.590	12.950	12.500	12.570	12.570	10,104,039
2025-08-13	12.500	12.900	12.480	12.620	12.620	12,413,198
2025-08-12	12.040	12.920	11.750	12.800	12.800	29,042,491
2025-08-11	11.650	12.760	11.550	12.050	12.050	33,364,979
2025-08-08	11.600	11.900	11.360	11.600	11.600	10,040,743
2025-08-07	11.190	11.680	11.100	11.480	11.480	11,989,420
2025-08-06	11.250	11.430	11.100	11.200	11.200	6,692,633
2025-08-05	10.720	11.220	10.720	11.150	11.150	10,182,810
2025-08-04	10.640	10.740	10.570	10.710	10.710	2,842,936
2025-08-01	10.610	10.740	10.600	10.680	10.680	2,601,800
2025-07-31	10.780	10.890	10.560	10.610	10.610	5,119,400
2025-07-30	11.110	11.110	10.770	10.890	10.890	4,945,430
2025-07-29	11.120	11.500	11.050	11.090	11.090	7,381,821
2025-07-28	10.880	11.300	10.730	11.220	11.220	7,720,051
2025-07-25	10.960	10.970	10.820	10.830	10.830	3,469,583

← NewerPage 5 of 21 · 1,218 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.