Zhejiang Xiantong Rubber&Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 14.910 | 15.300 | 14.800 | 14.890 | 14.890 | 9,949,300 |
| 2026-10-21 | 15.010 | 15.390 | 14.930 | 14.980 | 14.980 | 11,982,900 |
| 2026-10-20 | 14.770 | 15.900 | 14.640 | 15.520 | 15.520 | 18,922,083 |
| 2026-10-19 | 14.780 | 14.900 | 14.220 | 14.600 | 14.600 | 10,817,300 |
| 2026-10-16 | 13.510 | 14.430 | 13.280 | 14.430 | 14.430 | 9,032,300 |
| 2026-10-15 | 13.400 | 13.590 | 13.120 | 13.120 | 13.120 | 3,800,600 |
| 2026-10-14 | 14.300 | 14.360 | 13.710 | 13.760 | 13.760 | 3,801,218 |
| 2026-10-13 | 14.100 | 14.510 | 14.100 | 14.350 | 14.350 | 4,992,900 |
| 2026-10-12 | 14.250 | 14.780 | 14.060 | 14.550 | 14.550 | 6,406,300 |
| 2026-10-09 | 13.550 | 14.660 | 13.130 | 14.370 | 14.370 | 6,806,208 |
| 2026-10-08 | 13.700 | 13.970 | 13.500 | 13.580 | 13.580 | 1,801,892 |
| 2026-09-30 | 13.790 | 13.960 | 13.620 | 13.750 | 13.750 | 1,969,502 |
| 2026-09-29 | 13.710 | 13.910 | 13.600 | 13.710 | 13.710 | 1,935,400 |
| 2026-09-28 | 14.160 | 14.190 | 13.720 | 13.750 | 13.750 | 2,307,500 |
| 2026-09-24 | 14.170 | 14.350 | 13.980 | 14.000 | 14.000 | 1,890,000 |
| 2026-09-23 | 14.030 | 14.360 | 13.910 | 14.180 | 14.180 | 2,700,200 |
| 2026-09-22 | 14.030 | 14.170 | 13.910 | 13.960 | 13.960 | 1,557,500 |
Page 1 of 1 · 17 trading days
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.