Zhejiang Xiantong Rubber&Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.900	13.030	12.650	12.700	12.700	3,917,800
2026-07-21	12.820	13.040	12.340	12.920	12.920	5,395,436
2026-07-20	13.200	13.460	12.770	12.940	12.940	5,388,700
2026-07-17	13.660	13.840	13.040	13.200	13.200	4,406,500
2026-07-16	13.750	13.960	13.500	13.780	13.780	3,186,700
2026-07-15	13.680	13.810	13.430	13.780	13.780	2,580,244
2026-07-14	13.170	13.680	13.150	13.680	13.680	3,466,800
2026-07-13	13.700	13.840	13.210	13.300	13.300	3,624,526
2026-07-10	13.670	14.160	13.560	13.850	13.850	4,279,744
2026-07-09	13.940	13.990	13.410	13.640	13.640	4,068,000
2026-07-08	14.280	14.480	13.880	13.880	13.880	4,655,900
2026-07-07	14.980	15.070	14.350	14.440	14.440	4,123,200
2026-07-06	15.430	15.630	14.990	15.000	15.000	5,680,900
2026-07-03	14.930	16.040	14.700	15.500	15.500	8,580,800
2026-07-02	14.650	15.450	14.590	14.810	14.810	5,638,500
2026-07-01	14.720	15.100	14.480	14.650	14.650	6,065,400
2026-06-30	14.400	15.290	14.400	14.810	14.810	8,707,400
2026-06-29	14.300	14.430	13.850	14.080	14.080	7,600,444
2026-06-26	14.820	14.850	14.250	14.420	14.420	7,287,499
2026-06-25	15.440	15.480	14.820	14.850	14.850	6,020,499
2026-06-24	16.290	16.290	15.380	15.440	15.440	4,460,344
2026-06-23	16.030	16.550	15.950	16.070	16.070	3,930,100
2026-06-22	16.310	16.410	15.590	16.170	16.170	5,684,150
2026-06-18	16.400	16.720	16.200	16.470	16.470	3,669,890
2026-06-17	17.700	17.700	16.350	16.470	16.470	6,853,300
2026-06-16	17.350	17.660	17.020	17.470	17.470	3,802,100
2026-06-15	17.460	17.890	17.010	17.330	17.330	5,045,600
2026-06-12	17.070	17.730	16.710	17.380	17.380	4,976,065
2026-06-11	17.350	17.440	16.750	16.920	16.920	4,371,100
2026-06-10	18.330	18.330	17.300	17.420	17.420	4,268,100
2026-06-09	18.570	18.790	18.030	18.390	18.390	4,232,000
2026-06-08	18.110	19.080	18.110	18.510	18.510	4,531,500
2026-06-05	18.800	19.350	18.030	18.900	18.900	5,024,300
2026-06-04	18.740	18.890	18.360	18.630	18.630	3,377,090
2026-06-03	19.020	19.250	18.620	18.840	18.840	3,484,990
2026-06-02	19.520	19.600	18.920	19.020	19.020	3,909,990
2026-06-01	19.600	20.190	19.550	19.580	19.580	3,663,153
2026-05-29	20.420	20.460	19.660	19.970	19.670	4,925,700
2026-05-28	20.900	21.090	20.140	20.450	20.143	4,534,200
2026-05-27	21.370	21.370	20.600	20.900	20.586	4,195,300
2026-05-26	21.550	21.970	21.020	21.350	21.029	5,696,300
2026-05-25	22.520	23.700	21.690	21.740	21.413	9,473,200
2026-05-22	22.530	22.530	21.930	22.320	22.320	5,435,800
2026-05-21	22.470	23.090	22.230	22.250	22.250	6,792,810
2026-05-20	22.800	22.800	22.020	22.220	22.220	4,733,791
2026-05-19	23.330	24.350	22.790	22.920	22.920	5,352,900
2026-05-18	23.460	23.930	22.750	23.540	23.540	6,557,200
2026-05-15	22.860	24.230	22.510	23.650	23.650	7,730,600
2026-05-14	23.800	24.250	22.910	22.930	22.930	6,870,110
2026-05-13	24.330	24.360	23.540	23.600	23.600	6,511,500
2026-05-12	25.200	25.450	24.010	24.160	24.160	6,714,700
2026-05-11	25.750	25.950	25.020	25.130	25.130	9,410,480
2026-05-08	24.780	26.480	24.530	25.900	25.900	10,802,550
2026-05-07	23.330	25.220	23.240	24.950	24.950	11,240,324
2026-05-06	23.910	24.060	23.230	23.380	23.380	6,422,800
2026-04-30	24.140	24.330	23.710	23.810	23.810	3,642,000
2026-04-29	24.200	24.950	23.900	24.130	24.130	6,595,800
2026-04-28	24.950	25.350	24.670	24.950	24.950	4,705,400
2026-04-27	24.200	25.430	24.100	25.200	25.200	9,925,700
2026-04-24	23.270	24.470	23.050	24.350	24.350	6,039,400

← NewerPage 2 of 21 · 1,218 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.