Zhejiang Xiantong Rubber&Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.320	12.320	11.820	11.820	11.095	4,119,400
2022-05-10	12.010	12.300	11.920	12.160	11.414	3,231,500
2022-05-09	12.180	12.470	12.010	12.090	11.348	4,745,700
2022-05-06	11.800	12.540	11.370	12.220	11.470	11,190,500
2022-05-05	11.060	11.670	11.050	11.670	10.954	3,016,600
2022-04-29	9.940	10.700	9.930	10.610	9.959	2,998,900
2022-04-28	9.880	10.030	9.670	9.850	9.246	1,717,300
2022-04-27	9.480	9.990	9.030	9.880	9.274	3,208,400
2022-04-26	10.160	10.360	9.330	9.500	8.917	3,452,900
2022-04-25	11.310	11.310	10.160	10.160	9.537	4,133,500
2022-04-22	11.860	11.860	11.290	11.290	10.597	2,650,400
2022-04-21	12.200	12.300	11.860	11.860	11.132	1,990,200
2022-04-20	12.300	12.530	12.210	12.260	11.508	1,398,200
2022-04-19	12.570	12.760	12.310	12.360	11.602	1,668,600
2022-04-18	12.160	12.580	11.880	12.570	11.799	2,534,400
2022-04-15	12.100	12.250	11.970	12.030	11.292	1,683,900
2022-04-14	12.260	12.400	12.120	12.160	11.414	1,102,800
2022-04-13	12.480	12.480	12.100	12.110	11.367	1,504,854
2022-04-12	12.340	12.450	12.070	12.370	11.611	2,467,400
2022-04-11	12.240	12.850	12.020	12.180	11.433	3,176,654
2022-04-08	12.590	12.630	12.280	12.320	11.564	1,582,300
2022-04-07	12.780	12.820	12.480	12.570	11.799	1,914,200
2022-04-06	12.920	13.060	12.770	12.890	12.099	2,157,067
2022-04-01	12.850	13.030	12.810	12.900	12.109	1,805,100
2022-03-31	13.380	13.390	12.810	12.930	12.137	2,282,600
2022-03-30	12.760	12.980	12.650	12.980	12.184	2,233,500
2022-03-29	12.860	13.090	12.650	12.750	11.968	2,198,400
2022-03-28	12.620	13.120	12.420	12.880	12.090	2,862,500
2022-03-25	12.960	13.030	12.610	12.630	11.855	2,974,700
2022-03-24	13.000	13.290	12.800	12.920	12.127	3,170,500
2022-03-23	13.020	13.360	12.860	13.040	12.240	3,922,700
2022-03-22	13.530	13.590	12.750	13.010	12.212	10,739,563
2022-03-21	12.500	13.380	12.440	13.380	12.559	9,047,363
2022-03-18	11.840	12.180	11.840	12.160	11.414	1,604,700
2022-03-17	12.140	12.250	11.870	11.960	11.226	3,099,500
2022-03-16	11.920	12.080	11.520	12.000	11.264	2,714,763
2022-03-15	12.230	12.860	11.650	11.690	10.973	4,530,674
2022-03-14	13.330	13.330	12.660	12.660	11.883	3,822,702
2022-03-11	13.200	13.400	12.830	13.360	12.540	2,178,574
2022-03-10	13.430	13.620	13.100	13.290	12.475	3,249,792
2022-03-09	13.800	13.940	12.630	13.240	12.428	5,227,092
2022-03-08	14.650	14.720	13.780	13.830	12.981	4,766,750
2022-03-07	14.890	14.960	14.560	14.680	13.779	2,344,900
2022-03-04	15.120	15.440	14.920	15.060	14.136	3,192,400
2022-03-03	15.800	16.030	15.010	15.160	14.230	6,351,700
2022-03-02	15.580	16.210	15.440	16.150	15.159	6,938,051
2022-03-01	14.820	16.050	14.820	15.920	14.943	9,067,006
2022-02-28	14.830	15.090	14.410	14.800	13.892	5,118,200
2022-02-25	14.100	15.290	14.010	14.900	13.986	5,813,600
2022-02-24	14.560	14.750	13.800	14.030	13.169	2,890,200
2022-02-23	14.360	14.580	14.270	14.570	13.676	1,285,700
2022-02-22	14.570	14.570	14.310	14.340	13.460	1,105,000
2022-02-21	14.350	14.620	14.000	14.600	13.704	1,724,000
2022-02-18	14.500	14.600	14.230	14.360	13.479	1,506,400
2022-02-17	14.450	14.770	14.300	14.490	13.601	1,467,551
2022-02-16	14.590	14.870	14.440	14.460	13.573	1,558,402
2022-02-15	14.760	14.950	14.410	14.570	13.676	1,970,300
2022-02-14	14.580	14.800	14.260	14.560	13.667	1,102,800
2022-02-11	15.020	15.020	14.560	14.590	13.695	1,587,900
2022-02-10	15.030	15.260	14.830	14.940	14.023	1,884,100

← NewerPage 19 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.