Zhejiang Xiantong Rubber&Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	15.870	16.110	15.870	16.000	16.000	3,609,500
2025-07-23	16.180	16.190	15.880	15.900	15.900	4,872,300
2025-07-22	16.400	16.480	16.120	16.180	16.180	4,902,300
2025-07-21	16.530	16.640	16.300	16.400	16.400	5,375,200
2025-07-18	16.500	16.740	16.210	16.460	16.460	6,423,100
2025-07-17	16.240	17.440	16.240	16.550	16.550	10,060,700
2025-07-16	16.400	16.450	16.180	16.210	16.210	5,720,100
2025-07-15	16.340	16.480	16.030	16.400	16.400	8,330,800
2025-07-14	15.590	16.980	15.490	16.380	16.380	14,547,117
2025-07-11	15.860	15.870	15.520	15.590	15.590	4,742,600
2025-07-10	15.510	15.950	15.500	15.860	15.860	6,196,974
2025-07-09	15.510	16.090	15.500	15.640	15.640	6,862,772
2025-07-08	15.370	15.540	15.250	15.500	15.500	3,647,400
2025-07-07	15.280	15.390	15.160	15.370	15.370	3,701,900
2025-07-04	15.450	15.470	15.130	15.270	15.270	4,936,500
2025-07-03	15.500	15.550	15.350	15.510	15.510	4,214,500
2025-07-02	15.800	15.800	15.360	15.550	15.550	7,883,752
2025-07-01	15.190	16.220	15.090	15.830	15.830	15,674,833
2025-06-30	15.150	15.190	14.930	15.110	15.110	3,899,800
2025-06-27	15.100	15.290	15.000	15.120	15.120	4,742,400
2025-06-26	15.200	15.350	15.100	15.110	15.110	5,266,100
2025-06-25	15.150	15.390	15.080	15.210	15.210	5,789,400
2025-06-24	14.950	15.160	14.950	15.060	15.060	4,655,000
2025-06-23	14.530	14.970	14.500	14.920	14.920	3,924,800
2025-06-20	14.630	14.850	14.540	14.660	14.660	4,060,715
2025-06-19	15.040	15.170	14.720	14.790	14.790	5,607,800
2025-06-18	15.230	15.230	14.870	15.070	15.070	6,324,700
2025-06-17	15.690	15.820	14.850	15.060	15.060	14,072,100
2025-06-16	15.580	15.870	15.380	15.780	15.780	12,430,900
2025-06-13	16.660	16.890	15.310	15.450	15.450	26,137,424
2025-06-12	14.700	16.170	14.650	16.170	16.170	9,297,280
2025-06-11	14.650	14.890	14.530	14.700	14.700	5,850,680
2025-06-10	14.360	14.650	14.200	14.650	14.650	5,935,900
2025-06-09	13.940	14.360	13.900	14.310	14.310	4,232,000
2025-06-06	13.850	13.990	13.820	13.970	13.970	2,634,200
2025-06-05	13.880	13.930	13.710	13.870	13.870	1,869,200
2025-06-04	13.750	13.930	13.730	13.880	13.880	2,562,000
2025-06-03	13.620	13.770	13.550	13.750	13.750	3,537,075
2025-05-30	14.070	14.090	13.700	13.760	13.760	2,989,200
2025-05-29	13.850	14.170	13.850	14.070	14.070	3,119,772
2025-05-28	14.000	14.130	13.790	13.860	13.860	3,082,000
2025-05-27	14.200	14.290	13.800	14.000	14.000	4,019,800
2025-05-26	14.150	14.300	14.060	14.200	14.200	2,845,700
2025-05-23	14.270	14.530	14.190	14.190	14.190	4,715,500
2025-05-22	14.660	14.700	14.340	14.420	14.420	7,315,613
2025-05-21	14.980	14.980	14.690	14.810	14.810	4,567,900
2025-05-20	14.800	14.960	14.580	14.910	14.910	6,892,513
2025-05-19	15.380	15.450	14.760	14.830	14.830	9,288,916
2025-05-16	14.880	15.770	14.880	15.490	15.490	15,047,948
2025-05-15	15.180	15.280	14.670	14.880	14.880	9,280,800
2025-05-14	15.060	15.490	14.700	15.180	15.180	16,862,300
2025-05-13	14.200	15.550	14.200	14.800	14.800	18,685,100
2025-05-12	13.730	14.260	13.720	14.140	14.140	6,515,172
2025-05-09	13.710	13.740	13.520	13.570	13.570	1,846,900
2025-05-08	13.520	13.750	13.520	13.710	13.710	1,940,400
2025-05-07	13.790	13.800	13.480	13.600	13.600	2,803,700
2025-05-06	13.590	13.720	13.530	13.680	13.680	3,395,200
2025-04-30	13.380	13.560	13.310	13.440	13.440	2,090,400
2025-04-29	13.130	13.370	13.080	13.310	13.310	2,156,900
2025-04-28	13.140	13.250	13.080	13.090	13.090	2,058,900

← NewerPage 6 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.