Zhejiang Xiantong Rubber&Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	13.680	13.770	13.520	13.560	13.560	2,120,200
2025-01-21	13.660	13.750	13.550	13.750	13.750	1,921,400
2025-01-20	13.820	13.830	13.620	13.650	13.650	2,105,200
2025-01-17	13.400	13.780	13.370	13.560	13.560	2,896,350
2025-01-16	13.390	13.550	13.280	13.470	13.470	2,750,650
2025-01-15	13.480	13.480	13.280	13.380	13.380	2,131,400
2025-01-14	13.210	13.510	13.210	13.490	13.490	3,257,600
2025-01-13	12.900	13.250	12.760	13.210	13.210	2,104,875
2025-01-10	13.300	13.400	13.020	13.020	13.020	2,022,275
2025-01-09	13.290	13.420	13.200	13.220	13.220	2,076,900
2025-01-08	13.460	13.560	13.000	13.330	13.330	4,034,300
2025-01-07	13.310	13.790	13.310	13.630	13.630	3,754,000
2025-01-06	13.040	13.370	12.600	13.250	13.250	3,108,800
2025-01-03	13.240	13.420	12.970	13.030	13.030	3,824,900
2025-01-02	13.380	13.600	13.110	13.250	13.250	3,363,500
2024-12-31	13.590	13.690	13.380	13.450	13.450	3,110,620
2024-12-30	13.800	13.840	13.520	13.590	13.590	2,731,100
2024-12-27	13.760	13.970	13.700	13.840	13.840	3,571,400
2024-12-26	13.700	14.000	13.500	13.870	13.870	3,515,121
2024-12-25	13.670	13.960	13.350	13.700	13.700	4,349,900
2024-12-24	13.700	13.760	13.380	13.660	13.660	3,212,920
2024-12-23	14.290	14.290	13.460	13.570	13.570	4,993,200
2024-12-20	14.240	14.600	14.110	14.230	14.230	3,092,600
2024-12-19	14.120	14.250	14.000	14.190	14.190	3,086,820
2024-12-18	14.360	14.430	14.150	14.190	14.190	3,432,010
2024-12-17	14.750	14.800	14.280	14.340	14.340	3,869,872
2024-12-16	14.600	14.880	14.470	14.600	14.600	3,746,800
2024-12-13	14.780	14.900	14.560	14.610	14.610	4,385,597
2024-12-12	14.950	15.190	14.750	14.820	14.820	5,345,600
2024-12-11	14.480	15.020	14.260	15.010	15.010	10,789,950
2024-12-10	14.800	14.870	14.350	14.350	14.350	7,151,950
2024-12-09	14.410	14.570	14.270	14.410	14.410	5,407,726
2024-12-06	14.510	14.730	14.200	14.440	14.440	9,175,405
2024-12-05	14.560	14.880	14.360	14.510	14.510	9,554,400
2024-12-04	14.200	15.360	14.170	14.590	14.590	16,861,440
2024-12-03	14.200	14.500	14.110	14.310	14.310	13,700,813
2024-12-02	14.030	14.740	14.020	14.230	14.230	24,503,213
2024-11-29	12.630	13.880	12.630	13.880	13.880	11,141,813
2024-11-28	12.560	12.770	12.560	12.620	12.620	3,494,000
2024-11-27	12.410	12.600	12.150	12.600	12.600	2,972,700
2024-11-26	12.670	12.710	12.360	12.380	12.380	4,410,073
2024-11-25	12.440	12.760	12.440	12.670	12.670	3,554,000
2024-11-22	12.980	13.010	12.460	12.470	12.470	4,672,700
2024-11-21	13.040	13.060	12.810	12.940	12.940	2,799,417
2024-11-20	12.920	13.050	12.850	13.000	13.000	4,050,700
2024-11-19	12.650	12.920	12.600	12.920	12.920	3,365,200
2024-11-18	12.660	12.930	12.410	12.650	12.650	4,193,556
2024-11-15	12.840	12.990	12.620	12.650	12.650	3,977,200
2024-11-14	13.210	13.270	12.800	12.810	12.810	4,784,400
2024-11-13	13.210	13.350	13.000	13.210	13.210	5,080,685
2024-11-12	13.100	13.500	13.100	13.270	13.270	7,248,017
2024-11-11	12.860	13.190	12.810	13.190	13.190	6,242,300
2024-11-08	12.960	13.100	12.850	12.910	12.910	5,456,800
2024-11-07	12.480	12.900	12.430	12.890	12.890	6,939,900
2024-11-06	12.590	12.640	12.400	12.500	12.500	4,595,642
2024-11-05	12.330	12.580	12.280	12.520	12.520	5,203,200
2024-11-04	11.950	12.360	11.950	12.350	12.350	4,611,800
2024-11-01	12.300	12.350	12.000	12.000	12.000	7,203,018
2024-10-31	12.360	12.480	12.220	12.370	12.370	4,658,900
2024-10-30	12.640	12.690	12.380	12.410	12.410	6,823,558

← NewerPage 8 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.