Zhejiang Xiantong Rubber&Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	25.080	25.490	24.200	24.600	24.600	24,015,117
2026-01-19	22.360	24.590	22.360	24.590	24.590	9,004,700
2026-01-16	21.880	22.480	21.590	22.350	22.350	9,460,600
2026-01-15	21.350	22.070	21.320	21.790	21.790	6,757,900
2026-01-14	21.800	21.990	21.040	21.490	21.490	8,779,900
2026-01-13	21.350	22.500	20.890	21.580	21.580	11,746,700
2026-01-12	20.400	21.400	20.360	21.230	21.230	10,467,400
2026-01-09	20.140	20.770	20.100	20.420	20.420	6,284,400
2026-01-08	20.410	20.410	19.920	20.140	20.140	7,043,200
2026-01-07	22.000	22.000	20.450	20.470	20.470	14,713,600
2026-01-06	20.990	21.700	20.820	21.660	21.660	10,143,117
2026-01-05	20.510	21.160	20.420	20.820	20.820	6,489,100
2025-12-31	21.320	21.320	20.450	20.510	20.510	5,596,017
2025-12-30	20.620	21.450	20.110	21.100	21.100	7,654,700
2025-12-29	20.820	21.050	20.350	20.640	20.640	5,517,100
2025-12-26	21.130	21.370	20.400	20.620	20.620	7,206,000
2025-12-25	20.880	21.370	20.780	21.250	21.250	5,950,200
2025-12-24	20.680	21.140	20.500	20.880	20.880	5,542,237
2025-12-23	20.980	21.400	20.700	20.850	20.850	6,211,900
2025-12-22	20.280	21.310	20.280	20.990	20.990	9,427,900
2025-12-19	19.810	20.470	19.810	20.160	20.160	5,650,700
2025-12-18	20.100	20.530	19.880	19.880	19.880	8,471,500
2025-12-17	19.430	21.360	19.430	20.300	20.300	15,129,200
2025-12-16	20.430	20.530	19.400	19.420	19.420	6,948,600
2025-12-15	20.840	20.990	20.280	20.320	20.320	7,838,955
2025-12-12	22.540	22.770	20.010	20.810	20.810	19,265,284
2025-12-11	21.940	22.450	21.790	22.020	22.020	9,019,500
2025-12-10	21.120	22.180	21.010	22.070	22.070	12,532,900
2025-12-09	21.340	21.800	21.000	21.150	21.150	9,643,300
2025-12-08	20.380	21.500	20.220	21.460	21.460	16,296,880
2025-12-05	19.080	20.340	19.050	20.170	20.170	10,607,720
2025-12-04	19.350	19.430	18.850	19.130	19.130	3,207,145
2025-12-03	19.320	19.480	19.030	19.120	19.120	3,327,100
2025-12-02	19.510	19.870	19.210	19.370	19.370	4,084,067
2025-12-01	18.660	19.730	18.660	19.510	19.510	5,642,899
2025-11-28	18.380	18.810	18.230	18.740	18.740	3,427,600
2025-11-27	18.460	18.680	18.260	18.300	18.300	3,211,300
2025-11-26	18.140	18.750	18.050	18.550	18.550	3,980,600
2025-11-25	18.080	18.470	18.080	18.170	18.170	3,110,900
2025-11-24	18.150	18.370	17.680	17.980	17.980	3,954,600
2025-11-21	18.810	19.120	18.000	18.130	18.130	7,022,800
2025-11-20	19.600	19.760	19.010	19.100	19.100	4,956,400
2025-11-19	20.000	20.100	19.510	19.600	19.600	4,550,100
2025-11-18	20.540	20.580	19.920	20.070	20.070	5,889,100
2025-11-17	19.660	20.680	19.380	20.240	20.240	10,423,200
2025-11-14	19.360	20.000	19.320	19.760	19.760	6,132,637
2025-11-13	19.500	19.840	19.310	19.590	19.590	6,148,400
2025-11-12	19.990	20.090	19.540	19.680	19.680	5,824,400
2025-11-11	20.010	20.230	19.810	20.110	20.110	9,180,920
2025-11-10	19.890	19.900	19.450	19.810	19.810	6,843,280
2025-11-07	19.910	20.260	19.690	19.840	19.840	14,785,669
2025-11-06	18.750	20.580	18.670	20.400	20.400	25,463,626
2025-11-05	18.500	18.900	18.440	18.710	18.710	2,980,100
2025-11-04	19.130	19.140	18.550	18.780	18.780	4,659,917
2025-11-03	18.800	19.110	18.760	19.040	19.040	5,544,399
2025-10-31	19.330	19.370	18.850	18.860	18.860	8,199,100
2025-10-30	20.780	21.360	19.140	19.210	19.210	17,267,499
2025-10-29	19.760	20.100	19.700	19.820	19.820	5,404,700
2025-10-28	19.620	20.330	19.580	19.980	19.980	10,602,600
2025-10-27	18.800	20.170	18.760	19.700	19.700	14,397,051

← NewerPage 4 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.