Zhejiang Sanwei Rubber Item Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.110	11.230	10.740	10.760	10.760	3,725,606
2025-04-25	11.090	11.340	11.080	11.110	11.110	3,070,174
2025-04-24	11.180	11.180	10.930	11.120	11.120	2,428,900
2025-04-23	11.350	11.370	11.130	11.170	11.170	2,461,795
2025-04-22	11.250	11.410	11.160	11.180	11.180	2,046,500
2025-04-21	11.120	11.460	11.110	11.300	11.300	2,249,950
2025-04-18	11.380	11.380	11.090	11.180	11.180	1,858,390
2025-04-17	11.450	11.500	11.310	11.310	11.310	1,592,700
2025-04-16	11.730	11.730	11.350	11.460	11.460	2,781,953
2025-04-15	11.660	11.850	11.470	11.730	11.730	4,395,454
2025-04-14	11.610	11.700	11.430	11.510	11.510	3,527,432
2025-04-11	11.280	11.660	11.100	11.560	11.560	5,212,234
2025-04-10	10.740	11.280	10.740	11.150	11.150	4,959,364
2025-04-09	10.420	10.770	10.020	10.670	10.670	4,602,510
2025-04-08	10.250	10.590	10.110	10.590	10.590	6,387,254
2025-04-07	11.030	11.090	10.340	10.340	10.340	4,821,038
2025-04-03	11.420	11.540	11.380	11.490	11.490	2,024,225
2025-04-02	11.560	11.590	11.460	11.530	11.530	1,446,500
2025-04-01	11.500	11.660	11.420	11.500	11.500	1,770,100
2025-03-31	11.590	11.740	11.440	11.450	11.450	2,676,380
2025-03-28	11.820	11.850	11.540	11.680	11.680	3,282,094
2025-03-27	11.610	11.970	11.540	11.870	11.870	3,867,500
2025-03-26	11.720	11.760	11.550	11.700	11.700	3,599,486
2025-03-25	11.940	12.060	11.390	11.650	11.650	7,071,848
2025-03-24	12.060	12.170	11.880	11.980	11.980	3,529,663
2025-03-21	12.550	12.560	12.050	12.130	12.130	5,340,465
2025-03-20	12.880	12.880	12.450	12.480	12.480	7,266,520
2025-03-19	13.020	13.330	12.840	12.880	12.880	6,973,636
2025-03-18	12.950	13.150	12.820	12.950	12.950	5,582,707
2025-03-17	12.910	12.980	12.730	12.860	12.860	4,109,369
2025-03-14	12.890	12.950	12.830	12.910	12.910	3,968,170
2025-03-13	12.990	13.080	12.800	12.880	12.880	2,337,780
2025-03-12	12.970	13.010	12.860	13.000	13.000	2,214,372
2025-03-11	12.850	13.020	12.740	12.950	12.950	2,627,944
2025-03-10	13.100	13.150	12.870	13.000	13.000	3,111,777
2025-03-07	13.090	13.200	13.020	13.150	13.150	3,375,464
2025-03-06	13.170	13.280	13.050	13.140	13.140	3,166,886
2025-03-05	13.400	13.410	12.910	13.170	13.170	4,012,497
2025-03-04	13.120	13.250	13.040	13.210	13.210	3,322,017
2025-03-03	13.280	13.550	13.100	13.200	13.200	5,530,099
2025-02-28	13.400	13.410	13.130	13.280	13.280	4,663,563
2025-02-27	13.750	13.770	13.320	13.360	13.360	4,200,763
2025-02-26	14.010	14.040	13.620	13.750	13.750	7,853,136
2025-02-25	13.700	14.160	13.600	14.010	14.010	10,938,062
2025-02-24	13.790	13.830	13.460	13.790	13.790	5,682,275
2025-02-21	13.270	13.810	12.870	13.800	13.800	15,173,990
2025-02-20	13.100	13.440	12.910	13.330	13.330	7,093,760
2025-02-19	13.010	13.200	12.800	13.080	13.080	3,382,536
2025-02-18	12.930	13.200	12.840	13.010	13.010	4,112,552
2025-02-17	13.050	13.060	12.800	12.930	12.930	3,487,475
2025-02-14	13.230	13.300	12.980	13.020	13.020	3,737,105
2025-02-13	13.450	13.530	13.230	13.230	13.230	3,839,967
2025-02-12	13.480	13.540	13.280	13.450	13.450	4,488,197
2025-02-11	13.500	13.600	13.090	13.530	13.530	8,697,735
2025-02-10	13.420	13.650	13.120	13.160	13.160	6,970,250
2025-02-07	13.180	13.450	13.010	13.380	13.380	6,871,599
2025-02-06	13.030	13.210	12.860	13.080	13.080	5,206,042
2025-02-05	13.080	13.190	12.700	13.000	13.000	5,742,430
2025-01-27	12.740	13.250	12.550	13.040	13.040	9,188,623
2025-01-24	13.370	13.420	12.770	12.780	12.780	9,759,420

← NewerPage 7 of 21 · 1,219 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.