Zhejiang Xiantong Rubber&Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.310	13.610	13.080	13.550	13.550	2,271,300
2024-01-24	12.920	13.290	12.790	13.280	13.280	2,657,654
2024-01-23	12.960	13.100	12.730	12.980	12.980	2,396,100
2024-01-22	13.850	13.850	12.970	13.050	13.050	2,462,100
2024-01-19	14.030	14.090	13.690	13.840	13.840	2,034,800
2024-01-18	13.980	14.200	13.610	14.050	14.050	2,981,654
2024-01-17	14.530	14.530	14.160	14.190	14.190	1,594,354
2024-01-16	14.640	14.710	14.430	14.580	14.580	1,344,200
2024-01-15	14.790	14.790	14.550	14.630	14.630	1,363,600
2024-01-12	14.840	15.020	14.780	14.800	14.800	1,498,800
2024-01-11	14.630	14.930	14.520	14.870	14.870	1,872,000
2024-01-10	14.780	14.850	14.450	14.700	14.700	2,040,800
2024-01-09	14.680	14.890	14.580	14.710	14.710	1,519,600
2024-01-08	14.710	14.930	14.640	14.690	14.690	2,106,800
2024-01-05	15.020	15.210	14.750	14.800	14.800	1,875,000
2024-01-04	14.930	15.300	14.930	15.070	15.070	2,401,123
2024-01-03	15.100	15.280	15.000	15.100	15.100	2,330,800
2024-01-02	15.310	15.520	15.150	15.150	15.150	2,597,000
2023-12-29	15.040	15.300	14.860	15.270	15.270	2,812,000
2023-12-28	14.720	15.020	14.470	14.950	14.950	2,304,400
2023-12-27	14.700	14.820	14.600	14.730	14.730	2,051,400
2023-12-26	14.960	15.000	14.500	14.530	14.530	2,853,300
2023-12-25	14.760	15.090	14.760	15.070	15.070	2,590,219
2023-12-22	15.050	15.120	14.750	14.810	14.810	2,174,000
2023-12-21	14.900	15.120	14.650	15.070	15.070	2,708,200
2023-12-20	15.020	15.290	14.970	14.990	14.990	1,916,000
2023-12-19	15.110	15.160	14.880	15.140	15.140	2,381,400
2023-12-18	15.190	15.450	15.080	15.260	15.260	3,433,900
2023-12-15	15.470	15.490	15.100	15.190	15.190	3,193,600
2023-12-14	15.660	15.700	15.260	15.290	15.290	3,659,323
2023-12-13	15.570	15.730	15.390	15.570	15.570	4,221,100
2023-12-12	15.490	15.670	15.300	15.570	15.570	4,195,244
2023-12-11	15.100	15.580	15.070	15.570	15.570	5,489,000
2023-12-08	15.260	15.430	15.050	15.120	15.120	4,256,298
2023-12-07	15.830	15.830	15.300	15.300	15.300	6,515,100
2023-12-06	16.200	16.310	15.710	15.760	15.760	8,246,100
2023-12-05	17.000	17.000	16.010	16.200	16.200	12,095,923
2023-12-04	16.990	17.300	16.780	17.050	17.050	6,945,900
2023-12-01	17.630	17.650	16.870	17.190	17.190	9,018,054
2023-11-30	18.100	18.180	17.300	17.540	17.540	13,900,854
2023-11-29	17.950	18.980	17.280	18.360	18.360	25,292,423
2023-11-28	18.600	18.620	17.950	17.950	17.950	25,213,500
2023-11-27	16.870	17.880	16.580	17.880	17.880	20,528,300
2023-11-24	17.090	17.190	16.180	16.250	16.250	8,011,500
2023-11-23	16.100	17.320	16.100	17.140	17.140	13,658,915
2023-11-22	16.250	16.460	16.120	16.120	16.120	4,812,415
2023-11-21	16.700	16.710	16.350	16.400	16.400	7,720,900
2023-11-20	16.770	16.890	16.590	16.710	16.710	5,996,400
2023-11-17	16.330	17.100	16.300	16.840	16.840	8,892,965
2023-11-16	16.690	16.800	16.450	16.450	16.450	7,118,550
2023-11-15	16.330	16.750	16.010	16.730	16.730	11,872,501
2023-11-14	16.080	16.310	15.700	16.290	16.290	8,033,091
2023-11-13	16.020	16.250	15.880	16.120	16.120	7,438,480
2023-11-10	16.320	16.480	15.780	16.340	16.340	9,980,615
2023-11-09	17.100	17.130	15.890	16.160	16.160	15,087,980
2023-11-08	18.120	18.150	16.850	17.320	17.320	17,526,500
2023-11-07	18.000	18.280	17.880	18.100	18.100	11,314,700
2023-11-06	18.660	19.000	17.550	18.340	18.340	18,630,319
2023-11-03	17.520	17.980	17.300	17.940	17.940	11,934,570
2023-11-02	17.420	17.840	17.170	17.520	17.520	13,401,406

← NewerPage 12 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.