Zhejiang Sanwei Rubber Item Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.000	7.690	7.000	7.430	7.430	9,279,454
2026-07-21	7.660	7.900	7.570	7.680	7.680	9,866,185
2026-07-20	8.220	8.310	7.530	7.650	7.650	13,343,437
2026-07-17	8.380	8.540	8.140	8.190	8.190	8,629,480
2026-07-16	8.500	8.500	8.150	8.380	8.380	7,317,044
2026-07-15	8.050	8.400	8.050	8.270	8.270	6,774,700
2026-07-14	8.180	8.310	8.030	8.120	8.120	8,318,575
2026-07-13	8.350	8.600	8.060	8.180	8.180	12,423,537
2026-07-10	8.470	8.570	8.270	8.300	8.300	11,720,200
2026-07-09	8.530	8.530	8.180	8.470	8.470	12,714,638
2026-07-08	9.070	9.350	8.440	8.450	8.450	25,026,100
2026-07-07	10.350	10.350	9.190	9.190	9.190	27,455,749
2026-07-06	10.140	10.950	10.010	10.210	10.210	47,988,035
2026-07-03	10.440	10.730	9.870	9.950	9.950	24,222,330
2026-07-02	10.100	10.990	10.030	10.400	10.400	40,885,394
2026-07-01	9.880	10.140	9.490	9.990	9.990	22,791,709
2026-06-30	9.200	10.040	9.200	10.040	10.040	13,078,713
2026-06-29	8.400	9.130	8.310	9.130	9.130	13,803,672
2026-06-26	8.740	8.920	8.250	8.300	8.300	11,543,733
2026-06-25	9.090	9.100	8.640	8.770	8.770	9,310,354
2026-06-24	9.210	9.280	8.950	9.040	9.040	6,302,130
2026-06-23	8.950	9.250	8.910	9.200	9.200	6,969,169
2026-06-22	8.940	9.120	8.550	9.020	9.020	10,022,498
2026-06-18	9.320	9.450	9.040	9.060	9.060	7,938,391
2026-06-17	9.410	9.470	9.300	9.320	9.320	5,976,513
2026-06-16	9.350	9.500	9.120	9.420	9.420	9,208,410
2026-06-15	9.430	9.560	9.280	9.360	9.360	8,288,936
2026-06-12	9.500	9.750	9.250	9.430	9.430	9,544,486
2026-06-11	10.390	10.510	9.370	9.480	9.480	16,838,394
2026-06-10	10.150	10.530	10.000	10.400	10.400	12,653,329
2026-06-09	9.990	10.160	9.750	10.100	10.100	9,167,018
2026-06-08	10.010	10.210	9.760	9.900	9.900	11,542,233
2026-06-05	10.100	10.370	9.820	10.000	10.000	10,169,159
2026-06-04	9.860	10.100	9.530	10.070	10.070	8,741,125
2026-06-03	10.000	10.000	9.810	9.860	9.860	4,159,268
2026-06-02	10.150	10.160	9.890	10.000	10.000	5,748,514
2026-06-01	10.250	10.300	10.060	10.080	10.080	6,457,721
2026-05-29	10.390	10.830	10.110	10.310	10.310	10,928,900
2026-05-28	10.300	10.720	10.160	10.460	10.460	9,339,813
2026-05-27	10.700	10.940	10.250	10.520	10.520	9,520,290
2026-05-26	10.860	11.130	10.690	10.780	10.780	6,762,000
2026-05-25	11.050	11.050	10.760	10.870	10.870	7,705,700
2026-05-22	10.880	11.220	10.700	11.040	11.040	8,765,600
2026-05-21	11.250	11.490	10.750	10.780	10.780	11,952,234
2026-05-20	11.260	11.350	11.010	11.150	11.150	9,168,784
2026-05-19	11.500	11.750	10.980	11.260	11.260	14,925,169
2026-05-18	11.540	11.700	11.250	11.500	11.500	9,222,300
2026-05-15	11.640	11.800	11.360	11.600	11.600	13,331,234
2026-05-14	11.360	12.000	11.270	11.660	11.660	23,159,939
2026-05-13	11.440	11.590	11.170	11.300	11.300	14,744,267
2026-05-12	11.150	11.710	11.100	11.280	11.280	19,469,192
2026-05-11	11.410	11.430	11.020	11.210	11.210	8,911,332
2026-05-08	11.110	11.540	10.990	11.380	11.380	17,290,277
2026-05-07	11.200	11.280	11.040	11.200	11.200	9,416,412
2026-05-06	11.090	11.380	11.030	11.200	11.200	7,400,231
2026-04-30	11.360	11.450	11.210	11.240	11.240	5,020,487
2026-04-29	11.000	11.570	10.880	11.410	11.410	10,916,489
2026-04-28	11.390	11.520	11.180	11.310	11.310	7,682,276
2026-04-27	11.230	11.720	11.050	11.500	11.500	15,163,447
2026-04-24	11.280	11.430	11.000	11.230	11.230	11,113,535

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-08	0.2100 CNY
2020-06-04	0.3220 CNY
2019-05-29	0.1820 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.