Zhejiang Sanwei Rubber Item Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.910	10.970	10.840	10.950	10.950	3,542,892
2025-07-23	11.160	11.200	10.860	10.910	10.910	6,425,852
2025-07-22	11.050	11.160	10.900	11.150	11.150	6,003,962
2025-07-21	10.670	11.090	10.550	11.000	11.000	6,725,478
2025-07-18	10.730	10.830	10.520	10.670	10.670	4,131,871
2025-07-17	10.500	10.710	10.470	10.680	10.680	3,813,039
2025-07-16	10.600	10.650	10.510	10.530	10.530	2,559,000
2025-07-15	10.780	10.810	10.320	10.560	10.560	7,501,777
2025-07-14	10.970	11.040	10.800	10.810	10.810	3,435,969
2025-07-11	10.920	11.090	10.840	10.970	10.970	4,020,612
2025-07-10	10.860	10.940	10.750	10.900	10.900	3,000,830
2025-07-09	11.140	11.180	10.800	10.860	10.860	6,868,190
2025-07-08	11.080	11.240	11.060	11.130	11.130	2,984,160
2025-07-07	11.200	11.250	11.040	11.080	11.080	2,992,723
2025-07-04	12.000	12.000	11.210	11.230	11.230	9,459,812
2025-07-03	11.350	11.650	11.350	11.650	11.650	6,636,746
2025-07-02	11.500	11.670	11.280	11.480	11.480	7,869,315
2025-07-01	11.210	11.690	11.140	11.600	11.600	9,704,219
2025-06-30	11.090	11.450	11.080	11.210	11.210	7,275,884
2025-06-27	11.010	11.130	10.960	11.090	11.090	4,482,000
2025-06-26	11.050	11.190	10.980	11.010	11.010	6,640,495
2025-06-25	11.300	11.370	11.050	11.150	11.150	9,870,698
2025-06-24	11.040	11.810	11.010	11.300	11.300	16,466,690
2025-06-23	10.000	10.980	9.910	10.980	10.980	9,353,865
2025-06-20	10.060	10.160	9.960	9.980	9.980	3,281,563
2025-06-19	10.180	10.270	10.050	10.080	10.080	2,546,334
2025-06-18	10.350	10.390	10.180	10.220	10.220	2,236,400
2025-06-17	10.260	10.330	10.180	10.220	10.220	2,232,389
2025-06-16	10.160	10.350	10.130	10.300	10.300	2,235,290
2025-06-13	10.500	10.710	10.180	10.260	10.260	7,397,446
2025-06-12	10.860	10.870	10.660	10.710	10.710	3,259,325
2025-06-11	10.900	11.020	10.850	10.850	10.850	2,086,551
2025-06-10	11.130	11.140	10.800	10.890	10.890	3,093,645
2025-06-09	10.850	11.180	10.820	11.120	11.120	3,598,350
2025-06-06	10.700	11.020	10.620	10.850	10.850	2,358,050
2025-06-05	10.700	10.790	10.580	10.690	10.690	2,081,749
2025-06-04	10.520	10.740	10.520	10.710	10.710	1,809,076
2025-06-03	10.510	10.610	10.490	10.510	10.510	2,272,050
2025-05-30	10.900	11.000	10.590	10.620	10.620	3,303,129
2025-05-29	10.850	11.080	10.830	11.000	11.000	2,657,248
2025-05-28	11.100	11.160	10.860	10.880	10.880	1,948,152
2025-05-27	11.000	11.100	10.930	11.060	11.060	1,820,792
2025-05-26	11.030	11.040	10.890	10.990	10.990	1,600,300
2025-05-23	11.110	11.250	10.900	10.970	10.970	5,768,111
2025-05-22	11.140	11.380	11.070	11.100	11.100	3,022,127
2025-05-21	11.430	11.490	11.170	11.180	11.180	2,866,595
2025-05-20	11.260	11.510	11.160	11.440	11.440	4,434,904
2025-05-19	11.240	11.350	11.100	11.260	11.260	2,313,830
2025-05-16	11.220	11.300	11.130	11.200	11.200	2,602,973
2025-05-15	11.430	11.510	11.160	11.180	11.180	3,474,910
2025-05-14	11.540	11.720	11.460	11.480	11.480	4,838,858
2025-05-13	11.730	11.740	11.470	11.550	11.550	4,424,390
2025-05-12	11.300	11.890	11.160	11.730	11.730	9,155,207
2025-05-09	11.400	11.520	11.180	11.200	11.200	3,822,510
2025-05-08	11.120	11.490	11.060	11.400	11.400	5,410,018
2025-05-07	11.030	11.430	10.930	11.110	11.110	4,521,239
2025-05-06	10.950	11.110	10.700	11.000	11.000	4,676,221
2025-04-30	11.090	11.160	10.900	10.910	10.910	2,155,370
2025-04-29	10.880	11.120	10.790	11.080	11.080	2,097,600
2025-04-28	11.110	11.230	10.740	10.760	10.760	3,725,606

← NewerPage 6 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.