Zhejiang Xiantong Rubber&Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.530	18.120	16.500	17.870	17.870	19,132,496
2023-10-31	16.500	17.280	16.300	16.760	16.760	10,283,185
2023-10-30	16.650	17.400	16.460	16.660	16.660	10,902,900
2023-10-27	16.810	17.980	16.800	16.930	16.930	15,338,285
2023-10-26	16.360	18.340	16.130	17.410	17.410	19,945,885
2023-10-25	16.500	17.050	15.880	16.670	16.670	15,400,800
2023-10-24	16.680	16.900	16.070	16.500	16.500	18,249,500
2023-10-23	15.260	16.910	15.060	16.910	16.910	25,013,785
2023-10-20	15.230	15.940	15.110	15.370	15.370	8,512,600
2023-10-19	16.070	16.100	15.280	15.300	15.300	10,421,885
2023-10-18	15.670	17.530	15.380	16.250	16.250	15,219,887
2023-10-17	15.810	15.960	15.320	15.940	15.940	11,625,649
2023-10-16	15.100	17.200	15.050	16.450	16.450	22,374,936
2023-10-13	14.940	16.010	14.940	15.640	15.640	18,238,913
2023-10-12	13.890	14.730	13.480	14.550	14.550	8,436,804
2023-10-11	13.790	14.480	13.220	13.990	13.990	7,699,769
2023-10-10	13.650	13.850	13.400	13.800	13.800	3,523,100
2023-10-09	13.360	13.660	13.350	13.660	13.660	3,267,500
2023-09-28	13.150	13.530	13.080	13.290	13.290	2,052,830
2023-09-27	13.310	13.400	13.030	13.070	13.070	1,936,415
2023-09-26	13.550	13.550	13.340	13.340	13.340	803,530
2023-09-25	13.510	13.580	13.320	13.500	13.500	1,513,300
2023-09-22	13.390	13.510	13.180	13.460	13.460	1,977,300
2023-09-21	13.510	13.690	13.260	13.370	13.370	1,809,697
2023-09-20	13.600	13.780	13.500	13.540	13.540	1,552,200
2023-09-19	13.940	13.940	13.580	13.630	13.630	1,874,000
2023-09-18	13.470	14.080	13.250	13.940	13.940	2,837,500
2023-09-15	13.340	13.470	13.160	13.370	13.370	1,462,900
2023-09-14	13.650	13.650	13.260	13.310	13.310	1,781,450
2023-09-13	14.010	14.060	13.530	13.650	13.650	1,879,000
2023-09-12	13.920	14.160	13.900	14.070	14.070	1,775,100
2023-09-11	13.630	14.010	13.500	13.990	13.990	2,014,400
2023-09-08	13.500	13.630	13.460	13.530	13.530	739,900
2023-09-07	13.870	13.870	13.520	13.530	13.530	1,637,900
2023-09-06	13.620	13.850	13.600	13.850	13.850	1,169,200
2023-09-05	13.940	13.940	13.640	13.690	13.690	1,301,400
2023-09-04	13.640	13.850	13.590	13.830	13.830	1,721,200
2023-09-01	13.670	13.770	13.530	13.590	13.590	1,786,500
2023-08-31	13.790	13.830	13.570	13.600	13.600	1,381,300
2023-08-30	13.730	14.070	13.690	13.770	13.770	1,772,600
2023-08-29	13.010	13.780	12.930	13.710	13.710	3,073,300
2023-08-28	13.730	13.920	12.950	13.000	13.000	3,219,400
2023-08-25	13.640	13.690	13.190	13.290	13.290	1,721,400
2023-08-24	13.680	13.680	13.390	13.530	13.530	1,665,100
2023-08-23	13.950	13.950	13.500	13.550	13.550	1,679,100
2023-08-22	13.860	14.110	13.700	13.850	13.850	1,944,900
2023-08-21	13.950	14.190	13.850	13.880	13.880	1,212,400
2023-08-18	14.210	14.270	13.960	13.960	13.960	1,150,500
2023-08-17	13.800	14.200	13.670	14.150	14.150	1,422,000
2023-08-16	14.120	14.150	13.810	13.830	13.830	1,524,900
2023-08-15	14.240	14.340	14.000	14.120	14.120	845,300
2023-08-14	14.080	14.280	13.950	14.190	14.190	1,038,700
2023-08-11	14.190	14.400	14.010	14.080	14.080	1,642,401
2023-08-10	14.280	14.350	14.120	14.210	14.210	1,422,016
2023-08-09	14.610	14.610	14.180	14.220	14.220	1,790,276
2023-08-08	14.470	14.780	14.400	14.550	14.550	1,406,254
2023-08-07	14.560	14.670	14.250	14.480	14.480	2,327,316
2023-08-04	14.600	14.690	14.530	14.570	14.570	1,073,100
2023-08-03	14.890	14.890	14.460	14.580	14.580	2,329,300
2023-08-02	14.710	14.950	14.550	14.920	14.920	1,275,100

← NewerPage 13 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.