Zhejiang Xiantong Rubber&Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.300	13.490	13.010	13.140	13.140	2,231,500
2024-07-26	12.520	13.560	12.520	13.300	13.300	4,785,300
2024-07-25	12.340	12.600	12.000	12.520	12.520	1,909,250
2024-07-24	12.950	12.950	12.250	12.340	12.340	4,355,750
2024-07-23	13.360	13.420	12.950	12.970	12.970	2,456,058
2024-07-22	13.530	13.630	13.350	13.450	13.450	1,935,100
2024-07-19	13.490	13.750	13.450	13.540	13.540	1,915,200
2024-07-18	13.930	14.010	13.410	13.570	13.570	3,189,800
2024-07-17	14.210	14.210	13.610	13.740	13.740	3,096,000
2024-07-16	14.320	14.420	14.010	14.210	14.210	2,377,200
2024-07-15	14.750	14.780	14.260	14.360	14.360	2,399,800
2024-07-12	14.840	14.870	14.550	14.720	14.720	2,611,500
2024-07-11	14.540	14.950	14.540	14.870	14.870	4,223,338
2024-07-10	14.470	14.830	14.390	14.460	14.460	3,539,800
2024-07-09	14.000	14.620	13.990	14.610	14.610	5,470,683
2024-07-08	15.000	15.120	14.020	14.170	14.170	8,902,652
2024-07-05	14.900	14.900	14.900	14.900	14.900	0
2024-07-04	15.150	15.970	14.800	14.900	14.900	8,345,445
2024-07-03	15.580	15.720	15.030	15.100	15.100	11,490,470
2024-07-02	15.190	15.660	14.600	15.660	15.660	9,899,801
2024-07-01	13.790	14.340	13.650	14.240	14.240	2,756,045
2024-06-28	13.750	14.040	13.640	13.710	13.710	2,694,077
2024-06-27	14.210	14.290	13.760	13.780	13.780	1,327,013
2024-06-26	13.730	14.330	13.730	14.320	14.320	1,972,800
2024-06-25	13.690	14.160	13.690	13.780	13.780	2,669,600
2024-06-24	14.260	14.260	13.760	13.840	13.840	2,232,500
2024-06-21	14.170	14.380	13.950	14.310	14.310	1,252,671
2024-06-20	14.450	14.580	14.100	14.180	14.180	1,633,200
2024-06-19	14.630	14.740	14.500	14.530	14.530	1,111,900
2024-06-18	14.200	14.650	14.200	14.630	14.630	1,459,900
2024-06-17	14.430	14.630	14.320	14.340	14.340	1,111,240
2024-06-14	14.420	14.480	14.170	14.440	14.440	902,700
2024-06-13	14.630	14.690	14.300	14.380	14.380	1,448,517
2024-06-12	14.430	14.760	14.410	14.630	14.630	1,136,000
2024-06-11	14.380	14.590	14.130	14.550	14.550	1,336,100
2024-06-07	14.280	14.420	14.140	14.380	14.380	1,726,000
2024-06-06	14.380	14.390	13.940	14.100	14.100	2,511,363
2024-06-05	14.700	14.700	14.340	14.400	14.400	1,485,400
2024-06-04	14.550	14.700	14.460	14.600	14.600	1,488,900
2024-06-03	14.880	14.980	14.530	14.680	14.680	1,991,100
2024-05-31	14.730	15.000	14.730	14.860	14.860	1,540,620
2024-05-30	14.860	15.150	14.780	14.850	14.850	1,639,500
2024-05-29	14.840	15.090	14.820	14.950	14.950	1,507,900
2024-05-28	15.030	15.220	14.810	14.820	14.820	1,306,450
2024-05-27	14.710	15.150	14.710	15.030	15.030	2,296,100
2024-05-24	15.100	15.150	14.700	14.820	14.820	1,909,300
2024-05-23	15.410	15.530	14.810	14.980	14.980	2,856,200
2024-05-22	15.730	16.040	15.480	15.730	15.730	2,671,815
2024-05-21	16.100	16.100	15.760	15.790	15.790	2,348,600
2024-05-20	16.370	16.370	16.150	16.210	16.210	1,415,800
2024-05-17	16.250	16.400	16.130	16.260	16.260	1,711,100
2024-05-16	16.200	16.440	16.170	16.180	16.180	2,063,500
2024-05-15	16.720	16.750	16.100	16.160	16.160	2,271,500
2024-05-14	16.500	16.850	16.400	16.720	16.720	1,663,400
2024-05-13	16.650	16.830	16.220	16.550	16.550	2,720,200
2024-05-10	17.100	17.250	16.730	16.770	16.770	3,496,800
2024-05-09	16.450	17.400	16.440	17.250	17.250	7,558,400
2024-05-08	16.580	16.590	16.230	16.400	16.400	2,918,486
2024-05-07	16.070	16.580	15.940	16.380	16.380	4,472,600
2024-05-06	15.780	16.140	15.780	16.050	16.050	3,984,100

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.3200 CNY
2022-05-19	0.5000 CNY
2021-07-06	0.3500 CNY
2020-05-27	0.5000 CNY
2019-05-20	0.3000 CNY

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