Zhejiang Xiantong Rubber&Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.640	15.080	14.640	15.010	14.702	1,857,700
2022-11-03	14.750	14.790	14.550	14.780	14.477	1,191,060
2022-11-02	14.360	14.730	14.200	14.670	14.369	1,768,631
2022-11-01	13.730	14.300	13.610	14.300	14.007	1,966,800
2022-10-31	13.570	13.830	13.460	13.690	13.409	1,498,100
2022-10-28	14.290	14.290	13.460	13.470	13.194	2,725,900
2022-10-27	14.530	14.640	14.270	14.280	13.987	1,070,500
2022-10-26	14.500	14.690	14.390	14.420	14.124	1,834,800
2022-10-25	14.080	14.700	13.830	14.700	14.399	2,522,060
2022-10-24	14.180	14.450	14.020	14.080	13.791	1,486,900
2022-10-21	14.280	14.330	14.020	14.190	13.899	949,800
2022-10-20	14.410	14.530	14.050	14.280	13.987	1,836,660
2022-10-19	14.950	15.100	14.400	14.590	14.291	2,392,398
2022-10-18	15.430	15.430	14.760	14.860	14.555	1,915,700
2022-10-17	15.280	15.280	14.920	14.960	14.653	1,422,000
2022-10-14	15.350	15.380	14.810	15.110	14.800	2,525,900
2022-10-13	14.700	15.810	14.600	15.150	14.839	3,676,198
2022-10-12	14.170	14.420	13.750	14.420	14.124	1,027,900
2022-10-11	13.840	14.270	13.700	14.170	13.879	1,732,475
2022-10-10	14.520	14.600	13.790	13.850	13.566	1,618,200
2022-09-30	14.940	14.940	14.220	14.260	13.968	1,345,343
2022-09-29	14.940	15.590	14.780	14.970	14.663	1,210,700
2022-09-28	15.420	15.420	14.800	14.800	14.496	2,090,400
2022-09-27	15.350	15.460	14.940	15.410	15.094	1,529,800
2022-09-26	15.110	15.650	15.010	15.200	14.888	1,839,200
2022-09-23	15.780	15.950	14.920	15.200	14.888	3,025,400
2022-09-22	15.300	15.980	15.230	15.780	15.456	2,965,900
2022-09-21	15.550	15.730	15.250	15.430	15.114	1,741,700
2022-09-20	15.240	16.000	15.230	15.740	15.417	2,847,560
2022-09-19	15.490	15.610	15.020	15.140	14.829	2,514,000
2022-09-16	15.870	15.980	15.310	15.340	15.025	3,045,896
2022-09-15	16.890	17.000	15.400	15.740	15.417	5,642,496
2022-09-14	17.000	17.000	16.570	16.790	16.446	2,999,796
2022-09-13	16.760	17.310	16.760	17.290	16.935	4,591,800
2022-09-09	17.280	17.350	16.770	17.010	16.661	6,295,699
2022-09-08	15.950	17.330	15.900	17.330	16.975	8,091,500
2022-09-07	15.400	16.090	15.360	15.750	15.427	2,176,899
2022-09-06	15.500	15.790	15.270	15.450	15.133	1,643,500
2022-09-05	15.400	15.930	15.380	15.460	15.143	3,568,000
2022-09-02	14.590	15.380	14.510	15.350	15.035	3,549,730
2022-09-01	14.640	15.060	14.400	14.500	14.203	3,412,000
2022-08-31	15.410	15.470	14.640	14.720	14.418	3,175,600
2022-08-30	15.660	15.750	15.280	15.350	15.035	1,851,800
2022-08-29	15.400	15.900	15.300	15.550	15.231	1,695,900
2022-08-26	15.960	16.230	15.690	15.730	15.407	1,603,100
2022-08-25	16.150	16.180	15.430	15.940	15.613	3,527,701
2022-08-24	16.620	17.070	15.840	15.900	15.574	3,818,700
2022-08-23	16.930	17.260	16.620	16.790	16.446	2,217,700
2022-08-22	16.590	17.100	16.100	16.990	16.642	2,753,600
2022-08-19	17.110	17.440	16.580	16.580	16.240	4,883,900
2022-08-18	17.200	17.550	16.900	17.370	17.014	3,049,000
2022-08-17	17.200	17.400	16.820	17.070	16.720	3,663,900
2022-08-16	17.500	17.880	17.230	17.330	16.975	4,071,200
2022-08-15	17.600	18.040	17.240	17.610	17.249	4,380,699
2022-08-12	17.540	17.800	17.080	17.360	17.004	5,481,803
2022-08-11	18.090	18.090	17.400	17.490	17.131	5,102,598
2022-08-10	18.410	19.000	17.850	17.900	17.533	6,084,200
2022-08-09	17.520	19.000	17.500	18.500	18.121	9,997,303
2022-08-08	16.650	17.500	16.020	17.490	17.131	7,386,400
2022-08-05	16.040	17.190	15.690	16.660	16.318	11,357,800

← NewerPage 17 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.