Zhejiang Xiantong Rubber&Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.000	16.160	15.700	16.010	15.682	3,854,000
2022-08-03	16.020	17.350	15.640	15.910	15.584	8,597,700
2022-08-02	17.120	17.160	16.100	16.300	15.966	8,096,200
2022-08-01	17.470	17.520	16.670	17.330	16.975	7,141,313
2022-07-29	17.850	18.230	17.530	17.630	17.268	5,111,900
2022-07-28	18.300	18.460	17.670	17.930	17.562	11,275,100
2022-07-27	16.540	18.190	16.210	18.190	17.817	14,660,952
2022-07-26	16.910	17.010	15.750	16.540	16.201	9,988,199
2022-07-25	19.100	19.100	17.440	17.500	17.141	13,543,002
2022-07-22	17.230	18.330	16.800	17.460	17.102	8,481,719
2022-07-21	16.940	17.320	16.650	17.220	16.867	5,777,899
2022-07-20	17.580	17.580	16.800	17.100	16.749	5,496,700
2022-07-19	17.110	17.730	16.880	17.590	17.229	8,821,400
2022-07-18	17.010	17.440	16.500	17.190	16.837	7,830,100
2022-07-15	16.330	17.480	16.000	17.010	16.661	8,605,600
2022-07-14	16.150	16.610	15.940	16.260	15.927	4,524,609
2022-07-13	15.940	16.300	15.500	16.150	15.819	5,111,100
2022-07-12	16.300	16.300	15.800	15.910	15.584	4,755,130
2022-07-11	16.940	17.080	16.000	16.210	15.878	8,921,602
2022-07-08	17.400	17.880	16.830	17.120	16.769	13,589,402
2022-07-07	16.670	18.340	16.400	17.650	17.288	21,567,532
2022-07-06	15.150	16.670	15.140	16.670	16.328	13,163,567
2022-07-05	15.290	15.370	14.500	15.150	14.839	3,907,751
2022-07-04	15.280	15.560	14.780	15.300	14.986	9,245,351
2022-07-01	15.570	15.570	14.890	15.060	14.751	7,540,300
2022-06-30	15.510	16.380	15.100	15.420	15.104	9,895,500
2022-06-29	16.860	17.760	15.760	15.840	15.515	16,052,151
2022-06-28	16.400	16.980	15.990	16.910	16.563	16,756,042
2022-06-27	14.910	16.180	14.910	16.180	15.848	15,268,747
2022-06-24	14.580	15.200	14.250	14.710	14.408	9,403,498
2022-06-23	13.300	14.760	13.300	14.660	14.359	17,197,248
2022-06-22	13.390	13.600	13.200	13.420	13.145	1,942,153
2022-06-21	13.480	13.540	13.220	13.370	13.096	1,892,200
2022-06-20	13.560	13.650	13.200	13.480	13.204	1,811,900
2022-06-17	13.560	13.610	13.370	13.490	13.213	1,565,500
2022-06-16	13.760	13.760	13.420	13.490	13.213	2,173,900
2022-06-15	13.630	13.940	13.550	13.620	13.341	2,472,901
2022-06-14	13.580	13.760	13.350	13.760	13.478	2,589,400
2022-06-13	13.940	13.940	13.430	13.610	13.331	2,462,200
2022-06-10	13.350	13.680	13.240	13.590	13.311	1,868,600
2022-06-09	13.800	13.900	13.290	13.380	13.106	2,755,200
2022-06-08	13.560	13.900	13.410	13.800	13.517	2,617,304
2022-06-07	13.830	13.980	13.580	13.700	13.419	2,661,896
2022-06-06	13.330	13.860	13.300	13.630	13.350	3,056,800
2022-06-02	12.710	13.500	12.710	13.370	13.096	3,220,851
2022-06-01	12.970	13.030	12.770	12.860	12.596	2,662,600
2022-05-31	12.650	12.980	12.620	12.970	12.704	4,406,900
2022-05-30	12.280	12.850	12.160	12.700	12.440	5,247,448
2022-05-27	12.160	12.300	12.060	12.200	11.950	1,731,500
2022-05-26	12.280	12.360	11.970	12.160	11.911	1,755,200
2022-05-25	12.090	12.210	11.830	12.190	11.940	2,177,000
2022-05-24	12.560	12.650	11.930	11.950	11.705	4,751,500
2022-05-23	11.960	12.600	11.780	12.450	12.195	5,506,900
2022-05-20	11.540	11.950	11.500	11.750	11.509	2,775,900
2022-05-19	11.600	11.800	11.420	11.520	11.284	3,165,000
2022-05-18	12.060	12.170	11.910	11.990	11.254	2,116,252
2022-05-17	12.010	12.150	11.900	12.060	11.320	1,900,200
2022-05-16	12.250	12.420	11.940	11.990	11.254	2,226,800
2022-05-13	12.050	12.680	11.930	12.070	11.329	3,958,860
2022-05-12	11.820	12.000	11.720	11.920	11.189	3,177,552

← NewerPage 18 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.