Zhejiang Xiantong Rubber&Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.380	14.470	14.120	14.140	13.850	1,264,600
2023-05-04	14.480	14.640	14.280	14.340	14.046	1,354,600
2023-04-28	14.250	14.560	14.250	14.510	14.212	1,971,200
2023-04-27	14.140	14.290	13.950	14.250	13.958	2,241,200
2023-04-26	13.830	14.150	13.610	14.060	13.772	1,476,000
2023-04-25	14.180	14.180	13.580	13.790	13.507	1,299,200
2023-04-24	13.890	14.250	13.730	14.090	13.801	1,877,200
2023-04-21	14.300	14.350	13.890	13.890	13.605	1,856,000
2023-04-20	14.360	14.440	14.180	14.320	14.026	1,528,000
2023-04-19	14.410	14.430	14.200	14.300	14.007	1,054,500
2023-04-18	14.480	14.590	14.350	14.470	14.173	1,131,500
2023-04-17	14.440	14.680	14.400	14.560	14.261	1,411,000
2023-04-14	14.290	14.510	14.290	14.400	14.105	988,200
2023-04-13	14.540	14.580	14.260	14.290	13.997	1,747,400
2023-04-12	14.560	14.740	14.380	14.540	14.242	1,784,500
2023-04-11	14.590	14.680	14.480	14.650	14.350	1,150,200
2023-04-10	14.870	14.870	14.510	14.640	14.340	2,179,400
2023-04-07	14.790	14.970	14.710	14.880	14.575	1,245,900
2023-04-06	14.830	14.880	14.610	14.790	14.487	2,226,200
2023-04-04	15.750	15.760	14.540	14.830	14.526	6,393,300
2023-04-03	15.740	15.750	15.440	15.650	15.329	1,771,200
2023-03-31	15.830	16.090	15.680	15.740	15.417	1,637,500
2023-03-30	16.080	16.190	15.660	15.790	15.466	2,299,800
2023-03-29	15.670	16.440	15.620	16.090	15.760	4,063,600
2023-03-28	15.410	15.760	15.250	15.670	15.349	2,741,800
2023-03-27	15.540	15.660	15.250	15.380	15.065	2,359,700
2023-03-24	16.000	16.100	15.530	15.560	15.241	2,702,600
2023-03-23	15.850	16.160	15.700	15.950	15.623	3,618,400
2023-03-22	15.880	17.220	15.790	15.950	15.623	6,309,100
2023-03-21	15.860	16.050	15.450	15.770	15.447	4,087,200
2023-03-20	15.610	15.900	15.380	15.730	15.407	2,229,300
2023-03-17	16.160	16.160	15.500	15.630	15.309	2,362,000
2023-03-16	16.280	16.380	15.850	15.880	15.554	1,279,800
2023-03-15	16.480	16.850	16.300	16.370	16.034	2,603,200
2023-03-14	16.380	16.540	15.720	16.300	15.966	4,265,800
2023-03-13	17.000	17.170	16.120	16.360	16.024	6,056,800
2023-03-10	17.690	17.890	16.770	16.910	16.563	5,732,300
2023-03-09	18.200	18.200	17.830	17.990	17.621	1,021,200
2023-03-08	18.020	18.170	17.800	18.130	17.758	1,626,500
2023-03-07	18.420	18.420	17.900	18.020	17.650	2,350,109
2023-03-06	18.130	18.600	18.080	18.350	17.974	1,962,546
2023-03-03	18.400	18.700	18.140	18.310	17.934	2,241,700
2023-03-02	19.510	19.530	18.420	18.590	18.209	4,186,600
2023-03-01	19.340	19.520	18.870	19.380	18.983	2,923,496
2023-02-28	19.250	19.670	19.090	19.190	18.796	2,870,300
2023-02-27	19.700	19.990	19.110	19.260	18.865	3,960,300
2023-02-24	19.060	19.770	18.980	19.640	19.237	5,834,103
2023-02-23	19.020	19.660	18.800	18.960	18.571	4,884,517
2023-02-22	18.120	18.780	18.000	18.780	18.395	4,580,900
2023-02-21	18.250	18.680	17.970	18.100	17.729	4,013,200
2023-02-20	18.100	18.280	17.650	18.070	17.699	2,877,400
2023-02-17	17.620	18.240	17.480	17.920	17.552	3,505,500
2023-02-16	18.060	18.320	17.450	17.600	17.239	4,202,150
2023-02-15	18.260	18.850	17.930	18.020	17.650	9,273,797
2023-02-14	17.070	18.350	16.880	18.080	17.709	12,663,001
2023-02-13	16.290	17.000	15.990	16.930	16.583	4,915,200
2023-02-10	16.140	16.240	15.940	16.070	15.740	1,129,000
2023-02-09	16.050	16.310	16.040	16.090	15.760	1,023,886
2023-02-08	16.360	16.360	16.020	16.080	15.750	1,024,700
2023-02-07	16.220	16.440	16.020	16.310	15.975	1,872,200

← NewerPage 15 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.