Zhejiang Sanwei Rubber Item Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.650	13.740	13.270	13.400	13.400	6,438,200
2025-01-22	13.050	13.670	12.960	13.590	13.590	11,434,850
2025-01-21	14.050	14.490	13.050	13.170	13.170	14,799,747
2025-01-20	14.500	14.800	13.950	13.980	13.980	15,432,201
2025-01-17	13.500	14.540	13.490	14.210	14.210	15,871,755
2025-01-16	13.400	13.790	13.210	13.480	13.480	7,732,998
2025-01-15	13.390	13.550	13.240	13.410	13.410	5,253,254
2025-01-14	13.220	13.400	13.040	13.380	13.380	8,715,128
2025-01-13	13.050	13.220	12.740	13.200	13.200	6,533,340
2025-01-10	13.010	13.300	12.730	12.880	12.880	6,298,976
2025-01-09	13.080	13.130	12.820	13.020	13.020	5,536,811
2025-01-08	12.770	13.250	12.700	13.080	13.080	10,773,229
2025-01-07	12.530	12.880	12.450	12.770	12.770	5,122,893
2025-01-06	12.320	12.740	12.130	12.570	12.570	4,714,825
2025-01-03	12.620	12.770	12.260	12.320	12.320	5,218,134
2025-01-02	12.750	13.230	12.390	12.640	12.640	6,863,310
2024-12-31	13.160	13.280	12.680	12.690	12.690	7,494,414
2024-12-30	12.270	13.200	12.110	13.110	13.110	12,984,297
2024-12-27	12.360	12.480	12.210	12.270	12.270	4,212,339
2024-12-26	12.600	12.770	12.320	12.350	12.350	5,247,848
2024-12-25	12.500	12.560	12.310	12.430	12.430	3,327,042
2024-12-24	12.370	12.520	12.170	12.490	12.490	3,967,097
2024-12-23	12.360	12.770	12.210	12.420	12.420	6,202,233
2024-12-20	12.250	12.480	12.170	12.330	12.330	2,722,949
2024-12-19	12.740	12.740	12.160	12.270	12.270	4,374,031
2024-12-18	12.500	12.910	12.380	12.740	12.740	3,813,466
2024-12-17	12.520	12.720	12.400	12.500	12.500	3,422,210
2024-12-16	12.870	12.960	12.580	12.640	12.640	3,261,845
2024-12-13	13.190	13.350	12.800	12.800	12.800	4,212,852
2024-12-12	13.790	13.790	13.200	13.310	13.310	6,377,564
2024-12-11	13.050	13.570	12.970	13.530	13.530	8,240,415
2024-12-10	13.000	13.280	12.900	13.060	13.060	6,597,167
2024-12-09	13.100	13.110	12.660	12.720	12.720	6,408,429
2024-12-06	13.220	13.340	12.870	13.090	13.090	5,530,787
2024-12-05	13.240	13.400	13.130	13.180	13.180	4,630,830
2024-12-04	13.150	13.640	12.980	13.360	13.360	7,040,103
2024-12-03	13.510	13.700	13.120	13.200	13.200	5,958,426
2024-12-02	13.820	14.070	13.490	13.510	13.510	8,681,035
2024-11-29	13.450	14.420	13.450	13.610	13.610	13,230,193
2024-11-28	13.800	13.900	13.130	13.250	13.250	8,982,984
2024-11-27	14.200	14.250	13.720	13.800	13.800	6,163,900
2024-11-26	14.340	14.380	13.850	14.210	14.210	6,049,181
2024-11-25	13.840	14.290	13.490	14.260	14.260	9,242,503
2024-11-22	14.380	14.540	13.910	13.980	13.980	15,183,958
2024-11-21	13.680	14.560	13.680	14.380	14.380	12,754,991
2024-11-20	13.370	13.790	13.020	13.650	13.650	13,058,952
2024-11-19	12.110	13.370	12.110	13.360	13.360	12,855,311
2024-11-18	11.870	12.410	11.830	12.160	12.160	8,512,850
2024-11-15	12.080	12.170	11.810	11.820	11.820	4,219,411
2024-11-14	12.450	12.510	12.070	12.120	12.120	5,106,700
2024-11-13	12.610	12.670	12.340	12.450	12.450	4,640,265
2024-11-12	13.000	13.070	12.440	12.640	12.640	8,152,639
2024-11-11	12.830	12.980	12.600	12.860	12.860	5,732,446
2024-11-08	12.780	13.170	12.750	12.830	12.830	7,833,936
2024-11-07	12.290	12.910	12.140	12.730	12.730	8,088,330
2024-11-06	12.640	12.740	12.340	12.400	12.400	6,565,929
2024-11-05	12.670	12.700	12.420	12.650	12.650	5,817,533
2024-11-04	12.400	12.580	12.310	12.540	12.540	4,264,660
2024-11-01	12.780	12.820	12.180	12.500	12.500	6,196,957
2024-10-31	13.240	13.260	12.700	12.780	12.780	7,000,500

← NewerPage 8 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.