Zhongce Rubber Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	54.570	55.320	53.800	54.600	52.931	7,356,131
2025-10-24	53.110	54.580	52.500	53.830	52.185	7,600,153
2025-10-23	51.920	53.160	51.630	53.000	51.380	7,115,954
2025-10-22	51.130	51.940	51.050	51.700	50.120	6,618,857
2025-10-21	50.500	53.280	50.500	51.330	49.761	13,375,717
2025-10-20	48.980	49.550	48.650	49.230	47.725	3,849,659
2025-10-17	49.000	49.300	48.260	48.550	47.066	3,591,799
2025-10-16	49.860	50.100	48.810	49.000	47.503	4,063,424
2025-10-15	49.120	50.960	49.020	50.100	48.569	5,980,395
2025-10-14	49.690	50.350	48.800	49.110	47.609	3,705,816
2025-10-13	50.000	50.290	49.030	49.630	48.113	5,417,776
2025-10-10	50.260	52.050	50.120	51.250	49.684	5,276,796
2025-10-09	50.690	50.880	50.010	50.370	48.831	3,805,351
2025-09-30	50.190	50.800	49.500	50.550	49.005	4,740,897
2025-09-29	49.990	50.240	49.610	49.900	48.375	3,211,077
2025-09-26	50.560	50.880	49.940	49.990	48.462	3,531,598
2025-09-25	50.600	51.250	50.000	50.640	49.092	4,748,919
2025-09-24	50.300	51.390	49.890	50.650	49.102	4,691,930
2025-09-23	50.440	51.380	49.620	50.500	48.957	5,818,465
2025-09-22	50.390	51.500	50.100	50.800	49.247	6,834,747
2025-09-19	50.000	50.260	49.230	50.030	48.501	5,962,057
2025-09-18	49.460	51.280	49.140	49.690	48.171	9,937,264
2025-09-17	48.100	49.680	48.100	49.450	47.939	6,950,628
2025-09-16	48.430	48.590	47.890	48.160	46.688	4,237,174
2025-09-15	48.800	49.280	48.250	48.430	46.950	5,979,160
2025-09-12	46.710	50.630	46.650	48.810	47.318	15,702,307
2025-09-11	46.350	46.730	46.210	46.610	45.186	2,782,538
2025-09-10	46.640	46.870	46.310	46.420	45.001	2,356,872
2025-09-09	47.030	47.050	46.450	46.640	45.215	3,192,295
2025-09-08	46.520	47.100	46.490	47.000	45.564	3,849,386
2025-09-05	46.260	46.980	46.000	46.640	45.215	4,064,051
2025-09-04	46.310	46.610	45.660	46.080	44.672	4,081,800
2025-09-03	47.200	47.270	46.190	46.260	44.846	3,574,913
2025-09-02	47.300	47.460	46.410	46.960	45.525	5,067,109
2025-09-01	47.690	47.690	47.040	47.210	45.767	4,235,630
2025-08-29	47.860	48.320	47.410	47.450	46.000	5,225,538
2025-08-28	47.200	47.770	46.550	47.710	46.252	6,819,334
2025-08-27	48.230	48.500	47.110	47.140	45.699	7,556,644
2025-08-26	47.200	48.800	47.100	48.180	46.708	10,703,503
2025-08-25	47.000	47.300	47.000	47.180	45.738	6,838,775
2025-08-22	47.550	47.560	46.900	47.090	45.651	6,726,141
2025-08-21	46.680	47.960	46.540	47.290	45.845	10,150,719
2025-08-20	45.700	47.400	45.700	46.680	45.253	12,745,723
2025-08-19	45.570	45.730	45.250	45.500	44.109	3,707,547
2025-08-18	45.310	45.560	45.290	45.480	44.090	4,618,686
2025-08-15	44.640	45.190	44.600	45.150	43.770	2,921,935
2025-08-14	45.350	45.350	44.640	44.640	43.276	4,014,271
2025-08-13	45.350	45.360	45.200	45.260	43.877	2,577,831
2025-08-12	45.210	45.480	45.210	45.250	43.867	2,536,117
2025-08-11	45.100	45.350	45.020	45.300	43.916	2,090,442
2025-08-08	45.310	45.320	44.990	45.100	43.722	2,406,363
2025-08-07	45.330	45.460	45.170	45.310	43.925	2,630,011
2025-08-06	45.350	45.430	45.200	45.380	43.993	1,842,756
2025-08-05	45.070	45.420	45.070	45.350	43.964	2,223,672
2025-08-04	44.840	45.350	44.700	45.320	43.935	2,347,259
2025-08-01	44.810	45.120	44.810	44.910	43.538	1,742,960
2025-07-31	45.330	45.510	44.850	44.900	43.528	3,283,726
2025-07-30	45.680	45.900	45.280	45.470	44.080	3,218,755
2025-07-29	45.770	45.860	45.380	45.610	44.216	3,141,141
2025-07-28	46.150	46.150	45.700	45.770	44.371	3,732,900

← NewerPage 5 of 6 · 337 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	1.4300 CNY
2025-07-16	1.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.