Zhejiang Xiantong Rubber&Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.270	13.350	13.150	13.230	13.230	1,780,100
2025-04-24	13.370	13.470	13.180	13.240	13.240	2,624,634
2025-04-23	13.230	13.400	13.160	13.340	13.340	2,602,882
2025-04-22	13.030	13.220	12.970	13.190	13.190	2,895,782
2025-04-21	12.810	13.130	12.760	13.030	13.030	3,982,246
2025-04-18	13.100	13.250	12.770	12.820	12.820	5,680,182
2025-04-17	12.460	12.680	12.460	12.670	12.670	2,174,900
2025-04-16	12.600	12.700	12.350	12.500	12.500	2,196,800
2025-04-15	12.630	12.720	12.520	12.700	12.700	1,968,100
2025-04-14	12.590	12.680	12.460	12.630	12.630	2,357,600
2025-04-11	12.230	12.550	12.150	12.420	12.420	2,924,600
2025-04-10	12.300	12.550	12.240	12.260	12.260	4,260,400
2025-04-09	12.000	12.320	11.250	12.240	12.240	5,104,550
2025-04-08	12.290	12.430	11.810	12.030	12.030	5,159,800
2025-04-07	12.750	12.980	12.290	12.290	12.290	6,090,300
2025-04-03	13.700	13.820	13.510	13.660	13.660	2,679,300
2025-04-02	13.690	13.850	13.530	13.800	13.800	2,438,200
2025-04-01	13.630	13.880	13.620	13.670	13.670	2,460,500
2025-03-31	13.850	13.960	13.450	13.620	13.620	3,384,700
2025-03-28	14.000	14.100	13.850	13.860	13.860	2,605,900
2025-03-27	14.130	14.290	13.940	13.990	13.990	2,884,300
2025-03-26	13.950	14.320	13.890	14.230	14.230	4,598,700
2025-03-25	14.040	14.280	13.840	13.910	13.910	3,709,200
2025-03-24	14.440	14.440	13.750	14.040	14.040	5,575,400
2025-03-21	14.950	15.050	14.330	14.380	14.380	6,468,975
2025-03-20	14.850	15.130	14.750	14.980	14.980	5,408,700
2025-03-19	14.840	14.930	14.710	14.850	14.850	3,705,400
2025-03-18	14.700	14.900	14.620	14.850	14.850	4,772,800
2025-03-17	14.530	14.720	14.470	14.690	14.690	3,691,200
2025-03-14	14.430	14.580	14.310	14.550	14.550	3,817,600
2025-03-13	14.710	14.840	14.300	14.460	14.460	5,099,300
2025-03-12	14.550	14.810	14.430	14.720	14.720	5,469,899
2025-03-11	14.660	14.810	14.450	14.500	14.500	6,370,499
2025-03-10	14.990	15.100	14.730	14.850	14.850	4,950,599
2025-03-07	14.730	15.120	14.720	14.970	14.970	7,799,100
2025-03-06	14.880	14.990	14.720	14.750	14.750	7,220,799
2025-03-05	14.440	14.880	14.350	14.880	14.880	6,890,000
2025-03-04	14.190	14.550	14.120	14.440	14.440	4,618,700
2025-03-03	14.320	14.650	14.200	14.280	14.280	6,548,300
2025-02-28	14.320	14.990	14.300	14.300	14.300	10,627,700
2025-02-27	14.290	14.400	14.170	14.400	14.400	5,931,600
2025-02-26	14.130	14.420	14.130	14.260	14.260	4,727,813
2025-02-25	14.070	14.290	14.040	14.140	14.140	3,425,200
2025-02-24	14.310	14.330	14.090	14.170	14.170	3,519,400
2025-02-21	14.470	14.510	14.250	14.320	14.320	5,578,400
2025-02-20	14.370	14.560	14.250	14.480	14.480	5,692,900
2025-02-19	14.200	14.490	14.160	14.350	14.350	7,466,550
2025-02-18	13.870	15.010	13.720	14.270	14.270	11,647,091
2025-02-17	13.780	13.870	13.600	13.870	13.870	2,865,500
2025-02-14	13.740	13.950	13.700	13.740	13.740	3,448,600
2025-02-13	14.000	14.080	13.720	13.750	13.750	3,944,800
2025-02-12	14.040	14.120	13.930	13.990	13.990	3,382,200
2025-02-11	14.100	14.130	13.910	14.120	14.120	3,092,100
2025-02-10	14.230	14.240	14.030	14.110	14.110	4,191,500
2025-02-07	14.270	14.400	13.960	14.120	14.120	5,904,500
2025-02-06	13.850	14.300	13.850	14.210	14.210	5,294,600
2025-02-05	13.800	14.200	13.650	13.920	13.920	4,408,400
2025-01-27	13.820	13.910	13.690	13.770	13.770	2,335,100
2025-01-24	13.560	13.760	13.560	13.730	13.730	2,644,000
2025-01-23	13.660	13.900	13.570	13.570	13.570	3,815,600

← NewerPage 7 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.