Zhejiang Sanwei Rubber Item Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 13.440 | 13.520 | 13.110 | 13.250 | 13.250 | 4,607,273 |
| 2024-10-29 | 14.070 | 14.170 | 13.380 | 13.440 | 13.440 | 9,224,362 |
| 2024-10-28 | 14.250 | 14.510 | 13.910 | 14.170 | 14.170 | 8,643,252 |
| 2024-10-25 | 13.850 | 14.420 | 13.850 | 14.180 | 14.180 | 5,994,273 |
| 2024-10-24 | 14.010 | 14.340 | 13.800 | 13.950 | 13.950 | 4,266,502 |
| 2024-10-23 | 14.550 | 14.550 | 14.090 | 14.200 | 14.200 | 5,341,001 |
| 2024-10-22 | 14.500 | 14.550 | 14.240 | 14.410 | 14.410 | 4,513,392 |
| 2024-10-21 | 14.800 | 14.870 | 14.290 | 14.430 | 14.430 | 6,679,559 |
| 2024-10-18 | 14.610 | 15.160 | 14.530 | 14.710 | 14.710 | 7,970,805 |
| 2024-10-17 | 14.670 | 14.890 | 14.430 | 14.620 | 14.620 | 5,839,012 |
| 2024-10-16 | 14.490 | 14.750 | 14.320 | 14.670 | 14.670 | 5,792,270 |
| 2024-10-15 | 14.780 | 14.990 | 14.420 | 14.480 | 14.480 | 7,719,254 |
| 2024-10-14 | 14.080 | 14.850 | 13.630 | 14.790 | 14.790 | 10,701,297 |
| 2024-10-11 | 14.210 | 14.580 | 13.670 | 13.820 | 13.820 | 8,127,552 |
| 2024-10-10 | 13.660 | 14.680 | 13.650 | 14.330 | 14.330 | 12,788,890 |
| 2024-10-09 | 15.120 | 15.230 | 13.860 | 13.860 | 13.860 | 13,504,415 |
| 2024-10-08 | 17.030 | 17.260 | 14.980 | 15.400 | 15.400 | 16,473,302 |
| 2024-09-30 | 15.280 | 15.980 | 15.010 | 15.740 | 15.740 | 17,015,007 |
| 2024-09-27 | 13.520 | 14.800 | 13.520 | 14.800 | 14.800 | 6,509,147 |
| 2024-09-26 | 14.170 | 14.400 | 13.090 | 13.460 | 13.460 | 11,634,550 |
| 2024-09-25 | 14.100 | 14.490 | 13.910 | 13.920 | 13.920 | 14,121,769 |
| 2024-09-24 | 12.830 | 14.040 | 12.830 | 13.980 | 13.980 | 11,618,445 |
| 2024-09-23 | 12.920 | 12.990 | 12.360 | 12.950 | 12.950 | 8,604,563 |
| 2024-09-20 | 12.040 | 12.750 | 12.040 | 12.700 | 12.700 | 9,260,268 |
| 2024-09-19 | 11.300 | 12.160 | 11.080 | 12.100 | 12.100 | 9,961,527 |
| 2024-09-18 | 10.950 | 11.300 | 10.890 | 11.280 | 11.280 | 4,658,031 |
| 2024-09-13 | 11.060 | 11.070 | 10.770 | 11.000 | 11.000 | 6,023,770 |
| 2024-09-12 | 10.600 | 11.100 | 10.530 | 11.020 | 11.020 | 8,763,800 |
| 2024-09-11 | 9.960 | 10.990 | 9.960 | 10.500 | 10.500 | 11,332,987 |
| 2024-09-10 | 9.860 | 10.030 | 9.540 | 9.990 | 9.990 | 3,782,133 |
| 2024-09-09 | 9.950 | 10.080 | 9.800 | 9.860 | 9.860 | 2,123,115 |
| 2024-09-06 | 10.180 | 10.240 | 9.930 | 9.990 | 9.990 | 2,439,501 |
| 2024-09-05 | 10.020 | 10.250 | 10.020 | 10.170 | 10.170 | 2,461,080 |
| 2024-09-04 | 10.090 | 10.160 | 9.870 | 10.100 | 10.100 | 2,347,892 |
| 2024-09-03 | 9.920 | 10.180 | 9.920 | 10.090 | 10.090 | 2,929,510 |
| 2024-09-02 | 10.230 | 10.400 | 9.940 | 9.970 | 9.970 | 3,798,414 |
| 2024-08-30 | 9.770 | 10.410 | 9.630 | 10.230 | 10.230 | 5,580,840 |
| 2024-08-29 | 9.210 | 9.770 | 9.090 | 9.730 | 9.730 | 4,662,345 |
| 2024-08-28 | 9.090 | 9.350 | 9.030 | 9.210 | 9.210 | 3,839,253 |
| 2024-08-27 | 9.410 | 9.410 | 9.030 | 9.110 | 9.110 | 3,425,544 |
| 2024-08-26 | 9.350 | 9.580 | 9.350 | 9.430 | 9.430 | 2,201,797 |
| 2024-08-23 | 9.240 | 9.380 | 9.220 | 9.350 | 9.350 | 1,781,300 |
| 2024-08-22 | 9.390 | 9.440 | 9.240 | 9.260 | 9.260 | 2,019,060 |
| 2024-08-21 | 9.300 | 9.390 | 9.230 | 9.330 | 9.330 | 1,733,863 |
| 2024-08-20 | 9.550 | 9.600 | 9.260 | 9.300 | 9.300 | 3,612,121 |
| 2024-08-19 | 9.630 | 9.750 | 9.520 | 9.550 | 9.550 | 1,676,624 |
| 2024-08-16 | 9.920 | 9.940 | 9.610 | 9.630 | 9.630 | 2,774,661 |
| 2024-08-15 | 9.860 | 10.130 | 9.770 | 9.910 | 9.910 | 2,612,049 |
| 2024-08-14 | 9.950 | 10.020 | 9.770 | 9.810 | 9.810 | 2,229,592 |
| 2024-08-13 | 10.050 | 10.130 | 9.860 | 9.950 | 9.950 | 2,408,162 |
| 2024-08-12 | 10.190 | 10.270 | 10.030 | 10.060 | 10.060 | 2,063,900 |
| 2024-08-09 | 10.380 | 10.530 | 10.170 | 10.190 | 10.190 | 1,540,310 |
| 2024-08-08 | 10.270 | 10.440 | 10.100 | 10.350 | 10.350 | 2,266,270 |
| 2024-08-07 | 10.260 | 10.350 | 10.180 | 10.280 | 10.280 | 1,549,979 |
| 2024-08-06 | 10.290 | 10.380 | 10.150 | 10.320 | 10.320 | 2,057,154 |
| 2024-08-05 | 10.340 | 10.600 | 10.170 | 10.190 | 10.190 | 2,753,531 |
| 2024-08-02 | 10.610 | 10.830 | 10.350 | 10.390 | 10.390 | 3,570,186 |
| 2024-08-01 | 10.690 | 11.180 | 10.630 | 10.750 | 10.750 | 5,087,088 |
| 2024-07-31 | 10.340 | 11.370 | 10.180 | 10.910 | 10.910 | 7,173,040 |
| 2024-07-30 | 10.290 | 10.410 | 10.150 | 10.340 | 10.340 | 1,655,189 |
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.