Zhejiang Xiantong Rubber&Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.780	16.300	15.700	16.170	15.838	2,547,886
2023-02-03	16.000	16.230	15.700	15.780	15.456	1,908,286
2023-02-02	15.430	16.490	15.410	16.150	15.819	4,731,443
2023-02-01	15.450	15.580	15.140	15.540	15.221	2,839,600
2023-01-31	15.270	15.510	15.140	15.450	15.133	1,878,455
2023-01-30	14.900	15.550	14.900	15.180	14.869	2,227,899
2023-01-20	14.890	14.890	14.550	14.860	14.555	799,300
2023-01-19	14.430	14.950	14.360	14.690	14.389	1,537,600
2023-01-18	14.520	14.650	14.360	14.440	14.144	1,186,400
2023-01-17	14.600	14.630	14.320	14.450	14.154	1,094,200
2023-01-16	14.670	14.760	14.260	14.550	14.252	2,257,900
2023-01-13	14.790	14.830	14.460	14.680	14.379	1,217,000
2023-01-12	14.500	14.790	14.480	14.750	14.447	779,700
2023-01-11	14.900	14.930	14.530	14.540	14.242	1,086,000
2023-01-10	14.830	14.870	14.500	14.810	14.506	889,494
2023-01-09	14.790	14.910	14.600	14.740	14.438	1,046,365
2023-01-06	14.780	14.820	14.640	14.750	14.447	899,100
2023-01-05	14.710	14.870	14.640	14.700	14.399	1,018,200
2023-01-04	14.720	14.840	14.440	14.780	14.477	1,297,668
2023-01-03	14.690	14.790	14.500	14.630	14.330	1,110,965
2022-12-30	14.230	14.710	14.150	14.640	14.340	1,504,878
2022-12-29	13.890	14.350	13.810	14.240	13.948	1,181,300
2022-12-28	14.180	14.390	13.870	13.980	13.693	1,872,356
2022-12-27	14.590	14.670	14.200	14.250	13.958	844,732
2022-12-26	14.210	14.640	14.200	14.580	14.281	1,075,139
2022-12-23	14.110	14.410	13.950	14.280	13.987	927,433
2022-12-22	14.400	14.540	14.150	14.160	13.870	731,200
2022-12-21	14.210	14.450	14.050	14.350	14.056	1,060,348
2022-12-20	14.390	14.440	14.010	14.400	14.105	631,000
2022-12-19	14.530	14.600	14.160	14.250	13.958	970,300
2022-12-16	14.690	14.770	14.440	14.540	14.242	779,700
2022-12-15	14.570	14.830	14.400	14.800	14.496	1,154,140
2022-12-14	14.350	14.820	14.270	14.580	14.281	994,000
2022-12-13	14.470	14.680	14.200	14.340	14.046	1,101,900
2022-12-12	14.610	14.740	14.420	14.480	14.183	1,259,750
2022-12-09	14.800	14.870	14.570	14.720	14.418	1,088,000
2022-12-08	14.660	14.930	14.660	14.720	14.418	731,348
2022-12-07	14.700	14.840	14.580	14.770	14.467	998,058
2022-12-06	14.900	14.910	14.650	14.770	14.467	1,249,700
2022-12-05	15.080	15.270	14.700	14.840	14.536	1,606,155
2022-12-02	15.070	15.280	14.980	15.010	14.702	1,263,943
2022-12-01	15.500	15.530	15.090	15.110	14.800	1,692,000
2022-11-30	15.200	15.550	14.900	15.440	15.123	2,688,845
2022-11-29	14.760	15.090	14.760	14.980	14.673	672,199
2022-11-28	14.920	14.980	14.700	14.790	14.487	954,700
2022-11-25	14.960	15.310	14.960	15.000	14.692	1,544,100
2022-11-24	15.100	15.310	14.920	14.960	14.653	1,045,871
2022-11-23	15.020	15.280	14.890	15.190	14.878	992,301
2022-11-22	15.340	15.440	14.960	15.020	14.712	996,098
2022-11-21	15.180	15.570	15.050	15.350	15.035	1,281,009
2022-11-18	15.590	15.590	15.160	15.170	14.859	1,160,900
2022-11-17	15.500	15.540	15.310	15.520	15.202	798,200
2022-11-16	15.710	15.800	15.490	15.630	15.309	1,084,298
2022-11-15	15.200	15.780	15.180	15.710	15.388	1,898,499
2022-11-14	15.440	15.680	15.240	15.330	15.016	1,926,148
2022-11-11	15.800	15.800	15.450	15.450	15.133	2,250,400
2022-11-10	15.380	15.590	15.160	15.470	15.153	2,023,760
2022-11-09	15.680	15.820	15.430	15.450	15.133	2,544,900
2022-11-08	14.840	15.960	14.680	15.820	15.496	5,404,000
2022-11-07	15.070	15.150	14.760	14.840	14.536	1,724,000

← NewerPage 16 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.