Zhejiang Sanwei Rubber Item Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.010 | 7.070 | 6.710 | 6.710 | 6.710 | 6,262,400 |
| 2026-10-21 | 7.070 | 7.140 | 7.000 | 7.030 | 7.030 | 4,051,490 |
| 2026-10-20 | 7.150 | 7.260 | 7.000 | 7.060 | 7.060 | 5,259,833 |
| 2026-10-19 | 7.250 | 7.310 | 7.100 | 7.170 | 7.170 | 4,901,500 |
| 2026-10-16 | 7.200 | 7.380 | 7.160 | 7.250 | 7.250 | 4,824,109 |
| 2026-10-15 | 7.230 | 7.350 | 7.060 | 7.140 | 7.140 | 8,441,319 |
| 2026-10-14 | 7.630 | 7.690 | 7.410 | 7.430 | 7.430 | 5,357,748 |
| 2026-10-13 | 7.770 | 7.780 | 7.490 | 7.620 | 7.620 | 7,119,883 |
| 2026-10-12 | 7.660 | 8.160 | 7.630 | 7.780 | 7.780 | 9,374,132 |
| 2026-10-09 | 7.670 | 7.790 | 7.470 | 7.700 | 7.700 | 7,142,036 |
| 2026-10-08 | 7.740 | 7.830 | 7.590 | 7.650 | 7.650 | 5,686,887 |
| 2026-09-30 | 7.640 | 7.820 | 7.610 | 7.710 | 7.710 | 5,498,750 |
| 2026-09-29 | 7.590 | 7.710 | 7.500 | 7.640 | 7.640 | 5,040,007 |
| 2026-09-28 | 7.880 | 7.910 | 7.450 | 7.530 | 7.530 | 7,513,600 |
| 2026-09-24 | 7.680 | 7.970 | 7.680 | 7.870 | 7.870 | 6,532,600 |
| 2026-09-23 | 7.830 | 8.070 | 7.800 | 7.840 | 7.840 | 6,919,888 |
| 2026-09-22 | 7.850 | 8.000 | 7.780 | 7.930 | 7.930 | 12,329,936 |
| 2026-09-21 | 7.330 | 7.930 | 7.330 | 7.890 | 7.890 | 19,028,206 |
| 2026-09-18 | 7.280 | 7.500 | 7.210 | 7.320 | 7.320 | 7,606,067 |
| 2026-09-17 | 7.160 | 7.290 | 7.040 | 7.280 | 7.280 | 5,458,065 |
| 2026-09-16 | 6.950 | 7.240 | 6.870 | 7.200 | 7.200 | 8,225,722 |
| 2026-09-15 | 7.120 | 7.120 | 6.960 | 6.960 | 6.960 | 3,911,959 |
| 2026-09-14 | 7.000 | 7.130 | 6.970 | 7.100 | 7.100 | 5,138,600 |
| 2026-09-11 | 7.280 | 7.280 | 6.980 | 7.020 | 7.020 | 8,167,100 |
| 2026-09-10 | 7.250 | 7.390 | 7.150 | 7.290 | 7.290 | 7,193,950 |
| 2026-09-09 | 7.240 | 7.360 | 7.220 | 7.310 | 7.310 | 6,068,106 |
| 2026-09-08 | 7.320 | 7.400 | 7.220 | 7.270 | 7.270 | 9,669,679 |
| 2026-09-07 | 7.450 | 7.490 | 7.310 | 7.320 | 7.320 | 4,581,371 |
| 2026-09-04 | 7.550 | 7.610 | 7.380 | 7.420 | 7.420 | 5,798,592 |
| 2026-09-03 | 7.680 | 7.730 | 7.510 | 7.550 | 7.550 | 3,596,400 |
| 2026-09-02 | 7.520 | 7.690 | 7.500 | 7.680 | 7.680 | 6,055,569 |
| 2026-09-01 | 7.490 | 7.680 | 7.460 | 7.640 | 7.640 | 6,439,711 |
| 2026-08-31 | 7.500 | 7.670 | 7.480 | 7.600 | 7.600 | 6,466,945 |
| 2026-08-28 | 7.690 | 8.300 | 7.550 | 7.570 | 7.570 | 10,124,027 |
| 2026-08-27 | 7.390 | 7.720 | 7.320 | 7.640 | 7.640 | 9,119,152 |
| 2026-08-26 | 7.310 | 7.440 | 7.310 | 7.410 | 7.410 | 4,418,718 |
| 2026-08-25 | 7.350 | 7.440 | 7.240 | 7.370 | 7.370 | 6,414,255 |
| 2026-08-24 | 7.530 | 7.920 | 7.360 | 7.390 | 7.390 | 7,846,234 |
| 2026-08-21 | 7.650 | 7.710 | 7.390 | 7.580 | 7.580 | 5,893,600 |
| 2026-08-20 | 7.400 | 7.530 | 7.360 | 7.490 | 7.490 | 4,660,906 |
| 2026-08-19 | 7.590 | 7.700 | 7.330 | 7.380 | 7.380 | 7,817,400 |
| 2026-08-18 | 7.830 | 7.880 | 7.610 | 7.650 | 7.650 | 6,535,400 |
| 2026-08-17 | 7.890 | 8.040 | 7.710 | 7.840 | 7.840 | 7,899,890 |
| 2026-08-14 | 7.800 | 8.100 | 7.610 | 7.870 | 7.870 | 9,486,545 |
| 2026-08-13 | 7.900 | 7.950 | 7.710 | 7.740 | 7.740 | 7,043,300 |
| 2026-08-12 | 7.900 | 7.980 | 7.900 | 7.900 | 7.900 | 4,016,130 |
| 2026-08-11 | 7.990 | 8.030 | 7.850 | 7.940 | 7.940 | 4,992,657 |
| 2026-08-10 | 7.890 | 7.990 | 7.800 | 7.990 | 7.990 | 4,876,000 |
| 2026-08-07 | 8.030 | 8.040 | 7.810 | 7.890 | 7.890 | 5,969,464 |
| 2026-08-06 | 7.880 | 8.050 | 7.800 | 7.960 | 7.960 | 7,193,151 |
| 2026-08-05 | 7.730 | 7.950 | 7.690 | 7.880 | 7.880 | 7,347,600 |
| 2026-08-04 | 7.640 | 7.800 | 7.630 | 7.710 | 7.710 | 6,940,534 |
| 2026-08-03 | 7.500 | 7.660 | 7.380 | 7.650 | 7.650 | 8,865,319 |
| 2026-07-31 | 7.410 | 7.530 | 7.360 | 7.460 | 7.460 | 7,447,789 |
| 2026-07-30 | 7.750 | 7.780 | 7.290 | 7.360 | 7.360 | 11,630,902 |
| 2026-07-29 | 7.600 | 7.760 | 7.500 | 7.710 | 7.710 | 8,525,100 |
| 2026-07-28 | 7.430 | 7.640 | 7.400 | 7.570 | 7.570 | 5,127,100 |
| 2026-07-27 | 7.380 | 7.510 | 7.290 | 7.490 | 7.490 | 4,736,132 |
| 2026-07-24 | 7.460 | 7.600 | 7.380 | 7.390 | 7.390 | 4,950,888 |
| 2026-07-23 | 7.460 | 7.550 | 7.380 | 7.440 | 7.440 | 4,798,457 |
Page 1 of 5 · 243 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.