Zhejiang Xiantong Rubber&Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	18.550	18.690	18.400	18.600	18.600	4,458,600
2025-10-23	18.680	18.680	18.150	18.560	18.560	4,153,100
2025-10-22	18.780	18.880	18.530	18.620	18.620	4,959,500
2025-10-21	18.620	19.020	18.440	18.730	18.730	6,614,107
2025-10-20	18.500	18.700	18.380	18.610	18.610	4,369,099
2025-10-17	18.900	18.980	18.270	18.300	18.300	6,424,300
2025-10-16	19.300	19.340	18.830	18.950	18.950	7,227,500
2025-10-15	18.600	19.460	18.480	19.280	19.280	9,412,804
2025-10-14	19.550	19.740	18.400	18.540	18.540	11,981,400
2025-10-13	18.830	19.750	18.560	19.570	19.570	11,384,799
2025-10-10	20.700	21.350	20.210	20.240	20.240	15,584,799
2025-10-09	20.550	21.010	19.690	20.700	20.700	17,902,999
2025-09-30	21.040	21.360	20.430	20.570	20.570	16,966,899
2025-09-29	22.230	22.240	20.810	21.050	21.050	23,547,300
2025-09-26	20.680	22.230	20.110	22.230	22.230	22,237,099
2025-09-25	20.990	21.280	20.180	20.210	20.210	21,291,900
2025-09-24	22.140	23.240	20.620	20.900	20.900	37,842,858
2025-09-23	20.230	22.250	20.110	22.250	22.250	29,277,127
2025-09-22	18.450	20.230	18.450	20.230	20.230	6,778,100
2025-09-19	19.300	19.300	18.210	18.390	18.390	12,402,500
2025-09-18	19.580	20.850	18.580	18.940	18.940	22,650,969
2025-09-17	19.570	20.800	19.330	19.890	19.890	19,667,983
2025-09-16	21.190	21.190	19.610	19.750	19.750	30,857,342
2025-09-15	18.350	19.810	18.350	19.810	19.810	7,358,904
2025-09-12	18.590	19.480	18.010	18.010	18.010	22,086,952
2025-09-11	17.580	19.330	17.400	18.750	18.750	29,879,052
2025-09-10	17.490	18.460	17.380	17.570	17.570	20,233,896
2025-09-09	16.990	17.480	16.900	17.310	17.310	13,198,054
2025-09-08	17.330	17.330	16.910	17.080	17.080	9,649,700
2025-09-05	17.110	17.480	16.800	17.370	17.370	14,728,000
2025-09-04	17.020	17.320	16.430	16.820	16.820	16,083,900
2025-09-03	17.460	17.950	16.800	17.330	17.330	31,219,999
2025-09-02	15.130	16.640	15.130	16.640	16.640	17,995,399
2025-09-01	15.160	15.280	15.060	15.130	15.130	4,192,300
2025-08-29	15.190	15.350	15.080	15.160	15.160	4,215,500
2025-08-28	15.400	15.550	14.750	15.230	15.230	7,938,900
2025-08-27	15.860	16.010	15.400	15.410	15.410	8,240,800
2025-08-26	16.000	16.000	15.560	15.870	15.870	10,978,000
2025-08-25	16.400	16.520	16.140	16.330	16.330	5,061,500
2025-08-22	16.490	16.510	16.180	16.340	16.340	4,924,000
2025-08-21	16.500	16.730	16.340	16.490	16.490	5,597,400
2025-08-20	16.360	16.550	16.300	16.480	16.480	4,737,600
2025-08-19	16.120	16.430	15.920	16.350	16.350	6,324,200
2025-08-18	16.170	16.370	16.080	16.120	16.120	5,484,300
2025-08-15	15.880	16.180	15.800	16.170	16.170	4,765,600
2025-08-14	16.500	16.520	15.850	15.880	15.880	5,007,800
2025-08-13	16.020	16.580	16.020	16.410	16.410	6,724,100
2025-08-12	15.960	16.080	15.920	16.010	16.010	2,970,600
2025-08-11	15.610	16.060	15.500	16.030	16.030	5,535,584
2025-08-08	15.440	15.580	15.350	15.560	15.560	3,238,600
2025-08-07	15.610	15.670	15.400	15.460	15.460	3,620,700
2025-08-06	15.750	15.780	15.600	15.610	15.610	3,316,100
2025-08-05	15.580	15.750	15.500	15.670	15.670	3,334,800
2025-08-04	15.600	15.630	15.210	15.510	15.510	5,097,700
2025-08-01	15.530	15.720	15.510	15.620	15.620	3,408,900
2025-07-31	15.820	15.950	15.460	15.530	15.530	4,803,800
2025-07-30	16.060	16.100	15.720	15.830	15.830	3,088,900
2025-07-29	16.090	16.100	15.660	16.100	16.100	5,745,800
2025-07-28	16.020	16.180	16.020	16.090	16.090	4,098,000
2025-07-25	16.000	16.110	15.900	16.020	16.020	2,815,500

← NewerPage 5 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.