Zhejiang Xiantong Rubber&Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	24.300	24.440	23.100	23.290	23.290	6,441,000
2026-04-22	24.010	24.380	23.800	24.370	24.370	4,508,900
2026-04-21	24.000	24.360	23.680	24.130	24.130	3,756,400
2026-04-20	24.210	24.670	23.850	24.000	24.000	4,597,602
2026-04-17	24.310	24.730	23.960	24.170	24.170	3,565,000
2026-04-16	24.150	24.460	24.010	24.380	24.380	4,186,100
2026-04-15	24.310	24.570	23.960	24.030	24.030	4,664,000
2026-04-14	24.870	25.000	23.480	24.320	24.320	9,889,498
2026-04-13	25.270	25.670	24.790	24.860	24.860	7,907,100
2026-04-10	25.940	26.190	25.100	25.670	25.670	8,223,600
2026-04-09	25.630	26.090	25.340	25.780	25.780	8,548,500
2026-04-08	26.470	26.540	24.810	25.630	25.630	13,055,800
2026-04-07	24.800	26.300	24.800	26.190	26.190	12,552,200
2026-04-03	24.560	24.600	24.110	24.220	24.220	6,407,200
2026-04-02	24.410	24.440	23.930	24.090	24.090	5,162,300
2026-04-01	24.180	24.330	23.790	24.180	24.180	6,813,600
2026-03-31	23.390	24.050	23.060	23.890	23.890	10,154,600
2026-03-30	21.000	23.460	21.000	23.460	23.460	10,657,323
2026-03-27	21.040	21.400	20.900	21.330	21.330	1,633,900
2026-03-26	21.070	21.670	21.070	21.150	21.150	2,573,000
2026-03-25	21.280	21.380	21.070	21.180	21.180	1,976,000
2026-03-24	20.980	21.080	20.530	21.030	21.030	3,023,600
2026-03-23	21.570	21.980	20.300	20.480	20.480	4,497,200
2026-03-20	21.980	22.560	21.500	21.900	21.900	3,798,600
2026-03-19	22.440	22.830	21.870	21.990	21.990	2,952,800
2026-03-18	21.700	22.950	21.700	22.720	22.720	5,487,200
2026-03-17	22.240	22.500	21.750	21.760	21.760	2,110,800
2026-03-16	21.930	22.580	21.930	22.330	22.330	2,708,900
2026-03-13	22.200	22.390	21.820	21.930	21.930	2,300,800
2026-03-12	22.900	22.910	22.230	22.250	22.250	2,590,000
2026-03-11	23.140	23.600	22.850	22.900	22.900	3,348,500
2026-03-10	22.660	23.300	22.300	23.140	23.140	4,080,100
2026-03-09	22.660	22.660	21.700	22.250	22.250	4,250,500
2026-03-06	22.150	22.670	22.130	22.660	22.660	2,387,100
2026-03-05	22.320	22.750	22.200	22.360	22.360	2,864,500
2026-03-04	22.300	22.500	21.900	21.980	21.980	3,840,400
2026-03-03	22.950	23.250	22.390	22.400	22.400	4,537,973
2026-03-02	23.030	23.400	22.520	22.950	22.950	6,072,600
2026-02-27	23.980	24.100	23.480	23.590	23.590	4,794,900
2026-02-26	24.640	24.700	23.910	23.970	23.970	6,956,400
2026-02-25	24.950	25.480	24.650	24.740	24.740	6,538,000
2026-02-24	25.350	25.470	24.680	24.950	24.950	5,941,900
2026-02-13	24.760	25.050	24.400	24.720	24.720	5,006,442
2026-02-12	24.360	24.880	24.210	24.500	24.500	4,887,000
2026-02-11	24.280	24.770	24.010	24.440	24.440	3,810,200
2026-02-10	24.720	25.200	24.320	24.580	24.580	4,369,242
2026-02-09	25.200	25.280	24.420	24.720	24.720	5,394,400
2026-02-06	24.990	25.330	24.680	24.900	24.900	5,650,600
2026-02-05	24.760	25.240	24.560	25.040	25.040	6,696,700
2026-02-04	23.880	25.240	23.850	25.050	25.050	9,484,300
2026-02-03	23.590	24.110	23.470	24.010	24.010	4,421,300
2026-02-02	23.920	24.480	23.390	23.550	23.550	5,188,700
2026-01-30	23.340	24.120	23.150	24.070	24.070	5,923,500
2026-01-29	23.930	24.260	23.370	23.430	23.430	6,690,800
2026-01-28	24.930	24.930	23.680	23.900	23.900	8,600,700
2026-01-27	24.830	25.100	24.110	24.940	24.940	7,248,000
2026-01-26	25.940	26.020	24.520	24.540	24.540	11,949,500
2026-01-23	26.000	26.260	25.510	26.200	26.200	12,736,400
2026-01-22	24.620	26.500	24.470	26.410	26.410	21,901,900
2026-01-21	24.030	25.160	23.870	24.860	24.860	15,291,100

← NewerPage 3 of 21 · 1,212 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.