Zhejiang Xiantong Rubber&Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 16.250 | 17.100 | 16.020 | 16.880 | 15.844 | 12,285,596 |
| 2021-11-08 | 15.800 | 16.440 | 15.580 | 16.240 | 15.244 | 7,248,799 |
| 2021-11-05 | 16.280 | 16.470 | 15.900 | 15.910 | 14.934 | 4,407,760 |
| 2021-11-04 | 16.350 | 16.700 | 16.010 | 16.420 | 15.413 | 8,116,385 |
| 2021-11-03 | 16.080 | 16.500 | 15.600 | 16.400 | 15.394 | 4,877,860 |
| 2021-11-02 | 16.980 | 17.060 | 15.300 | 16.350 | 15.347 | 14,291,457 |
| 2021-11-01 | 15.430 | 16.340 | 15.420 | 16.330 | 15.328 | 7,046,693 |
| 2021-10-29 | 15.180 | 15.610 | 15.000 | 15.430 | 14.483 | 4,628,970 |
| 2021-10-28 | 15.380 | 15.550 | 15.030 | 15.070 | 14.145 | 1,631,400 |
| 2021-10-27 | 15.940 | 15.940 | 15.260 | 15.550 | 14.596 | 3,217,300 |
| 2021-10-26 | 15.360 | 15.870 | 15.300 | 15.800 | 14.831 | 5,776,271 |
| 2021-10-25 | 14.960 | 15.390 | 14.640 | 15.320 | 14.380 | 4,225,527 |
| 2021-10-22 | 14.830 | 15.040 | 14.610 | 14.970 | 14.052 | 2,558,400 |
| 2021-10-21 | 15.380 | 15.390 | 14.850 | 14.960 | 14.042 | 3,352,984 |
| 2021-10-20 | 15.210 | 15.420 | 15.000 | 15.240 | 14.305 | 2,663,300 |
| 2021-10-19 | 15.230 | 15.600 | 15.220 | 15.270 | 14.333 | 2,519,659 |
| 2021-10-18 | 14.500 | 15.530 | 14.410 | 15.310 | 14.371 | 6,616,479 |
| 2021-10-15 | 14.800 | 14.800 | 14.300 | 14.600 | 13.704 | 3,062,127 |
| 2021-10-14 | 14.910 | 15.160 | 14.670 | 14.820 | 13.911 | 2,622,300 |
← NewerPage 21 of 21 · 1,219 trading days
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.