Zhejiang Xiantong Rubber&Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.190	13.330	12.780	12.800	12.800	8,093,958
2024-10-28	12.890	13.250	12.780	13.190	13.190	7,625,458
2024-10-25	12.880	12.940	12.830	12.910	12.910	5,913,950
2024-10-24	12.910	12.970	12.790	12.860	12.860	4,045,480
2024-10-23	13.010	13.170	12.890	12.970	12.970	6,544,162
2024-10-22	12.860	13.000	12.750	13.000	13.000	7,495,000
2024-10-21	13.000	13.080	12.840	12.920	12.920	10,532,897
2024-10-18	12.780	13.370	12.600	13.090	13.090	17,624,176
2024-10-17	12.600	13.290	12.360	13.270	13.270	19,583,627
2024-10-16	13.180	13.770	13.160	13.730	13.730	5,822,600
2024-10-15	13.520	13.570	13.250	13.350	13.350	3,250,200
2024-10-14	13.300	13.600	13.160	13.520	13.520	3,299,600
2024-10-11	13.510	13.650	13.120	13.240	13.240	3,078,042
2024-10-10	13.560	13.940	13.390	13.630	13.630	4,006,500
2024-10-09	14.560	14.560	13.430	13.440	13.440	6,545,586
2024-10-08	15.680	15.730	14.290	14.750	14.750	10,063,240
2024-09-30	13.500	14.300	13.180	14.300	14.300	7,957,885
2024-09-27	12.560	13.250	12.560	13.090	13.090	2,542,000
2024-09-26	12.050	12.460	11.960	12.450	12.450	3,079,374
2024-09-25	12.080	12.480	12.080	12.100	12.100	3,086,200
2024-09-24	11.780	12.000	11.590	11.990	11.990	2,822,600
2024-09-23	11.630	11.820	11.540	11.700	11.700	1,699,600
2024-09-20	11.660	11.860	11.630	11.680	11.680	1,835,300
2024-09-19	11.270	11.670	11.240	11.630	11.630	2,411,484
2024-09-18	11.130	11.340	10.990	11.230	11.230	1,828,100
2024-09-13	11.450	11.650	11.120	11.130	11.130	2,266,500
2024-09-12	11.810	11.820	11.400	11.480	11.480	1,492,400
2024-09-11	11.710	11.830	11.600	11.730	11.730	1,288,100
2024-09-10	11.600	11.800	11.540	11.710	11.710	1,728,965
2024-09-09	11.710	11.900	11.390	11.600	11.600	2,672,400
2024-09-06	12.080	12.170	11.760	11.760	11.760	1,882,600
2024-09-05	12.090	12.230	12.020	12.100	12.100	1,366,700
2024-09-04	12.000	12.230	11.860	12.090	12.090	1,698,200
2024-09-03	12.090	12.330	11.960	12.090	12.090	2,240,504
2024-09-02	12.310	12.450	12.080	12.080	12.080	2,038,799
2024-08-30	12.090	12.440	12.000	12.310	12.310	2,164,800
2024-08-29	11.910	12.190	11.800	12.160	12.160	1,661,000
2024-08-28	11.790	12.070	11.790	11.930	11.930	1,120,300
2024-08-27	11.800	12.040	11.800	11.860	11.860	1,128,800
2024-08-26	12.030	12.050	11.760	11.930	11.930	2,135,958
2024-08-23	12.180	12.200	11.830	12.020	12.020	2,277,600
2024-08-22	12.300	12.500	12.150	12.170	12.170	1,157,300
2024-08-21	12.280	12.600	12.220	12.300	12.300	1,130,676
2024-08-20	12.410	12.630	12.230	12.350	12.350	1,911,400
2024-08-19	12.800	12.800	12.470	12.510	12.510	1,261,250
2024-08-16	12.670	12.790	12.620	12.660	12.660	968,290
2024-08-15	12.490	12.760	12.420	12.600	12.600	1,314,790
2024-08-14	12.650	12.720	12.500	12.520	12.520	1,166,000
2024-08-13	12.510	12.760	12.430	12.750	12.750	1,900,700
2024-08-12	12.500	12.640	12.450	12.500	12.500	1,039,300
2024-08-09	12.640	12.850	12.600	12.600	12.600	1,227,500
2024-08-08	12.650	12.880	12.360	12.640	12.640	1,566,400
2024-08-07	12.730	12.930	12.650	12.650	12.650	1,534,600
2024-08-06	12.840	12.840	12.600	12.790	12.790	2,580,690
2024-08-05	12.810	13.040	12.530	12.600	12.600	2,427,100
2024-08-02	13.310	13.310	12.890	12.900	12.900	2,031,265
2024-08-01	13.520	13.610	13.290	13.310	13.310	2,501,665
2024-07-31	13.160	13.620	13.070	13.540	13.540	2,085,373
2024-07-30	13.020	13.240	12.940	13.170	13.170	1,433,902
2024-07-29	13.300	13.490	13.010	13.140	13.140	2,231,500

← NewerPage 9 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.