Zhejiang Xiantong Rubber&Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.310	15.090	14.150	15.000	14.080	3,051,500
2022-02-08	14.170	14.380	13.890	14.300	13.423	1,996,300
2022-02-07	14.020	14.500	13.430	13.840	12.991	2,460,300
2022-01-28	13.960	14.300	13.600	13.790	12.944	2,374,900
2022-01-27	14.450	14.500	13.880	14.090	13.226	3,045,500
2022-01-26	14.500	14.830	14.310	14.480	13.592	2,872,200
2022-01-25	15.620	15.620	14.420	14.550	13.657	3,077,800
2022-01-24	15.720	16.160	15.180	15.450	14.502	2,331,954
2022-01-21	15.650	16.020	15.500	15.770	14.802	2,160,354
2022-01-20	16.590	16.590	15.580	15.630	14.671	5,834,200
2022-01-19	17.200	17.360	16.670	16.680	15.657	3,621,000
2022-01-18	17.870	18.080	17.060	17.150	16.098	4,800,100
2022-01-17	17.000	18.300	16.800	17.870	16.774	8,667,251
2022-01-14	17.300	17.800	16.910	17.030	15.985	3,610,700
2022-01-13	17.150	17.940	16.960	17.200	16.145	7,003,100
2022-01-12	16.860	17.260	16.790	17.140	16.088	2,032,900
2022-01-11	17.250	17.250	16.720	16.800	15.769	2,365,100
2022-01-10	17.530	17.530	16.850	17.130	16.079	3,284,300
2022-01-07	18.110	18.150	17.340	17.550	16.473	9,435,200
2022-01-06	17.300	18.160	17.100	18.100	16.989	6,858,300
2022-01-05	17.600	17.750	17.010	17.310	16.248	4,618,356
2022-01-04	17.570	17.800	17.340	17.690	16.605	6,340,967
2021-12-31	16.510	17.900	16.360	17.500	16.426	10,181,314
2021-12-30	16.900	16.900	16.550	16.550	15.535	1,879,300
2021-12-29	16.830	17.100	16.580	16.660	15.638	5,039,100
2021-12-28	16.320	16.910	16.100	16.800	15.769	6,156,502
2021-12-27	15.380	16.580	15.060	16.340	15.337	8,381,002
2021-12-24	15.810	15.980	15.200	15.600	14.643	3,155,800
2021-12-23	15.960	15.990	15.510	15.820	14.849	2,447,800
2021-12-22	15.460	15.700	15.310	15.640	14.680	2,195,300
2021-12-21	15.710	15.840	15.490	15.490	14.540	2,287,600
2021-12-20	15.680	16.080	15.680	15.760	14.793	2,142,100
2021-12-17	15.800	16.100	15.480	16.050	15.065	3,091,100
2021-12-16	15.950	16.060	15.810	15.850	14.878	1,674,100
2021-12-15	16.020	16.130	15.710	16.020	15.037	2,381,800
2021-12-14	16.170	16.300	15.950	16.020	15.037	1,612,500
2021-12-13	16.240	16.470	16.020	16.180	15.187	1,960,800
2021-12-10	16.070	16.350	15.850	16.230	15.234	2,560,100
2021-12-09	16.100	16.100	15.880	16.060	15.075	960,351
2021-12-08	16.000	16.180	15.850	16.090	15.103	1,363,800
2021-12-07	16.520	16.550	15.770	15.830	14.859	3,009,300
2021-12-06	16.490	16.910	16.200	16.500	15.488	3,696,900
2021-12-03	16.560	16.700	16.240	16.460	15.450	3,152,300
2021-12-02	16.590	16.750	16.450	16.550	15.535	2,557,600
2021-12-01	16.700	16.800	16.470	16.650	15.628	2,442,700
2021-11-30	16.930	16.980	16.580	16.620	15.600	4,215,200
2021-11-29	17.050	17.300	16.750	16.840	15.807	3,857,200
2021-11-26	17.000	17.640	16.910	17.460	16.389	5,280,700
2021-11-25	16.880	17.100	16.850	16.910	15.872	1,472,980
2021-11-24	17.060	17.080	16.680	17.000	15.957	3,351,552
2021-11-23	17.140	17.350	16.880	17.000	15.957	2,698,196
2021-11-22	17.020	17.360	16.700	17.140	16.088	5,037,316
2021-11-19	16.600	17.100	16.430	17.030	15.985	3,989,300
2021-11-18	16.830	16.950	16.480	16.690	15.666	3,471,991
2021-11-17	16.980	16.980	16.600	16.910	15.872	3,662,100
2021-11-16	16.800	17.070	16.230	17.040	15.994	5,611,511
2021-11-15	17.080	17.460	16.610	16.830	15.797	4,906,100
2021-11-12	17.290	17.540	16.800	17.020	15.976	6,843,257
2021-11-11	17.820	18.150	17.250	17.290	16.229	6,702,392
2021-11-10	18.010	18.570	17.280	17.720	16.633	20,586,647

← NewerPage 20 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.