Zhejiang Xiantong Rubber&Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.920	16.090	15.700	15.740	15.740	3,262,900
2024-04-29	15.750	16.000	15.660	15.900	15.900	3,120,300
2024-04-26	15.500	15.990	15.500	15.710	15.710	3,142,886
2024-04-25	15.780	15.780	15.520	15.710	15.710	2,993,200
2024-04-24	15.470	15.770	15.470	15.700	15.700	2,924,250
2024-04-23	15.750	15.790	15.380	15.470	15.470	2,190,058
2024-04-22	15.690	15.770	15.370	15.530	15.530	3,560,100
2024-04-19	15.180	15.860	14.980	15.690	15.690	4,834,300
2024-04-18	16.000	16.150	14.890	15.360	15.360	8,549,050
2024-04-17	15.290	15.850	15.110	15.850	15.850	4,844,150
2024-04-16	15.220	15.340	14.200	14.850	14.850	4,450,700
2024-04-15	15.320	15.600	14.800	15.340	15.340	4,209,050
2024-04-12	15.030	15.600	15.030	15.190	15.190	3,258,742
2024-04-11	14.980	15.280	14.980	15.030	15.030	3,095,300
2024-04-10	15.600	15.610	15.000	15.200	15.200	6,236,350
2024-04-09	15.780	16.310	15.630	15.680	15.680	5,978,382
2024-04-08	15.400	16.000	15.160	16.000	16.000	7,889,800
2024-04-03	15.000	16.160	14.890	15.520	15.520	7,879,880
2024-04-02	14.900	15.210	14.710	15.010	15.010	4,126,650
2024-04-01	14.600	15.350	14.600	15.080	15.080	4,858,000
2024-03-29	14.590	14.820	14.550	14.640	14.640	1,819,650
2024-03-28	14.400	14.600	14.390	14.530	14.530	2,425,500
2024-03-27	14.510	14.830	14.290	14.420	14.420	5,091,324
2024-03-26	14.110	14.590	14.110	14.550	14.550	4,625,200
2024-03-25	14.280	14.650	14.130	14.140	14.140	3,781,800
2024-03-22	14.860	14.860	14.400	14.420	14.420	3,620,480
2024-03-21	14.670	15.090	14.580	14.860	14.860	3,130,200
2024-03-20	14.930	14.950	14.570	14.700	14.700	3,898,800
2024-03-19	14.960	15.380	14.800	14.890	14.890	7,401,248
2024-03-18	14.530	15.750	14.530	15.090	15.090	10,035,800
2024-03-15	14.050	14.380	13.950	14.320	14.320	2,449,400
2024-03-14	14.150	14.470	13.840	14.060	14.060	2,937,342
2024-03-13	14.090	14.150	13.720	14.090	14.090	3,477,200
2024-03-12	13.400	13.870	13.260	13.860	13.860	3,986,927
2024-03-11	12.860	13.330	12.840	13.290	13.290	2,550,500
2024-03-08	12.800	12.920	12.640	12.810	12.810	1,545,000
2024-03-07	12.950	13.090	12.710	12.800	12.800	1,787,200
2024-03-06	12.670	13.050	12.590	12.930	12.930	2,464,900
2024-03-05	12.870	12.920	12.600	12.760	12.760	1,830,400
2024-03-04	12.960	13.000	12.600	12.870	12.870	2,103,400
2024-03-01	12.570	12.920	12.560	12.870	12.870	2,706,900
2024-02-29	11.960	12.600	11.800	12.570	12.570	3,071,700
2024-02-28	13.150	13.410	12.090	12.100	12.100	4,764,642
2024-02-27	12.620	13.130	12.620	13.120	13.120	2,847,100
2024-02-26	12.690	12.890	12.580	12.710	12.710	2,989,742
2024-02-23	12.410	12.660	12.290	12.590	12.590	2,917,400
2024-02-22	12.300	12.470	12.150	12.380	12.380	3,638,200
2024-02-21	11.940	12.900	11.710	12.370	12.370	4,867,424
2024-02-20	12.000	12.080	11.500	11.940	11.940	2,271,848
2024-02-19	11.200	12.170	11.200	11.900	11.900	5,190,600
2024-02-08	10.030	11.120	10.030	11.120	11.120	5,846,400
2024-02-07	10.360	10.650	10.000	10.110	10.110	4,201,850
2024-02-06	10.010	10.820	9.640	10.400	10.400	3,881,500
2024-02-05	11.140	11.140	10.150	10.230	10.230	3,601,100
2024-02-02	11.840	12.090	10.810	11.280	11.280	3,354,500
2024-02-01	11.860	12.090	11.600	11.900	11.900	2,652,340
2024-01-31	12.630	12.740	11.820	11.890	11.890	3,036,700
2024-01-30	13.150	13.250	12.650	12.680	12.680	2,434,100
2024-01-29	13.560	13.630	13.100	13.150	13.150	1,768,200
2024-01-26	13.560	13.670	13.420	13.480	13.480	1,823,100

← NewerPage 11 of 21 · 1,212 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.