Zhejiang Xiantong Rubber&Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.800	14.980	14.650	14.750	14.750	1,659,900
2023-07-31	15.230	15.480	14.830	14.910	14.910	2,897,435
2023-07-28	15.320	15.320	14.780	15.230	15.230	1,640,500
2023-07-27	15.250	15.500	14.950	15.150	15.150	2,496,800
2023-07-26	15.930	15.950	15.000	15.080	15.080	2,906,500
2023-07-25	15.270	16.050	15.270	15.870	15.870	3,233,100
2023-07-24	15.000	15.340	14.750	15.270	15.270	2,162,900
2023-07-21	15.400	15.540	15.100	15.140	15.140	1,595,100
2023-07-20	15.820	16.050	15.450	15.460	15.460	1,780,800
2023-07-19	16.400	16.580	15.900	15.980	15.980	2,257,700
2023-07-18	15.980	16.740	15.870	16.610	16.610	2,484,000
2023-07-17	15.810	16.160	15.680	16.000	16.000	1,973,800
2023-07-14	16.180	16.490	15.830	15.860	15.860	2,321,800
2023-07-13	16.500	16.630	16.130	16.230	16.230	2,759,000
2023-07-12	16.880	17.170	16.610	16.690	16.690	2,168,500
2023-07-11	16.420	16.990	16.260	16.860	16.860	2,152,800
2023-07-10	16.750	16.890	16.220	16.280	16.280	2,048,700
2023-07-07	16.900	17.200	16.680	16.760	16.760	3,351,900
2023-07-06	16.880	17.330	16.410	17.050	17.050	3,112,229
2023-07-05	16.950	17.000	16.610	16.800	16.800	1,587,400
2023-07-04	16.520	17.250	16.410	16.940	16.940	2,946,200
2023-07-03	16.270	16.490	16.250	16.410	16.410	1,471,801
2023-06-30	16.140	16.370	16.020	16.270	16.270	1,466,800
2023-06-29	16.130	16.250	15.990	16.140	16.140	1,585,400
2023-06-28	16.170	16.260	15.820	16.150	16.150	1,193,300
2023-06-27	16.000	16.210	15.820	16.170	16.170	1,371,700
2023-06-26	16.200	16.490	15.840	15.880	15.880	1,990,200
2023-06-21	16.320	16.500	15.960	16.280	16.280	3,271,200
2023-06-20	16.080	16.470	15.750	16.400	16.400	4,298,386
2023-06-19	16.000	16.280	15.910	15.970	15.970	1,071,100
2023-06-16	15.950	16.190	15.950	15.990	15.990	1,609,400
2023-06-15	15.950	16.190	15.800	16.000	16.000	1,623,986
2023-06-14	16.060	16.080	15.800	15.970	15.970	1,496,500
2023-06-13	15.800	16.150	15.700	15.940	15.940	2,175,500
2023-06-12	15.100	15.850	14.910	15.800	15.800	3,682,597
2023-06-09	14.960	15.290	14.860	15.020	15.020	1,318,400
2023-06-08	15.100	15.190	14.850	14.850	14.850	901,193
2023-06-07	15.280	15.330	14.780	15.100	15.100	2,053,500
2023-06-06	15.610	15.740	15.220	15.280	15.280	2,525,200
2023-06-05	15.560	15.950	15.350	15.690	15.690	2,080,000
2023-06-02	15.210	15.650	15.030	15.600	15.600	2,026,800
2023-06-01	15.250	15.440	15.050	15.180	15.180	1,850,600
2023-05-31	15.590	15.680	15.180	15.280	15.280	1,968,836
2023-05-30	15.210	16.190	15.210	15.580	15.580	3,693,400
2023-05-29	15.880	15.930	15.180	15.210	15.210	3,522,100
2023-05-26	15.330	16.150	15.020	16.040	16.040	3,213,300
2023-05-25	15.400	15.440	14.970	15.330	15.330	2,111,200
2023-05-24	15.860	15.870	15.410	15.600	15.280	2,231,900
2023-05-23	16.000	16.500	15.790	15.850	15.525	2,677,612
2023-05-22	15.600	16.330	15.550	16.060	15.731	2,564,612
2023-05-19	15.600	15.840	15.450	15.560	15.241	1,586,200
2023-05-18	15.650	15.750	15.540	15.540	15.221	1,779,300
2023-05-17	15.440	15.730	15.350	15.590	15.270	1,959,100
2023-05-16	15.680	15.890	15.360	15.440	15.123	2,468,900
2023-05-15	15.290	15.710	15.140	15.670	15.349	4,229,900
2023-05-12	14.810	15.340	14.810	15.120	14.810	3,440,100
2023-05-11	14.470	15.120	14.350	14.870	14.565	2,614,846
2023-05-10	13.990	14.540	13.920	14.450	14.154	1,320,186
2023-05-09	14.210	14.210	13.970	14.040	13.752	1,182,800
2023-05-08	14.250	14.360	14.110	14.210	13.919	921,500

← NewerPage 14 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.