Zhongce Rubber Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	47.630	48.450	47.270	47.470	47.470	3,494,078
2026-07-16	47.990	48.170	47.080	47.610	47.610	2,319,700
2026-07-15	47.490	48.300	46.920	47.920	47.920	2,143,388
2026-07-14	47.710	47.950	47.100	47.430	47.430	1,765,629
2026-07-13	47.290	47.930	46.980	47.750	47.750	2,391,105
2026-07-10	47.590	48.200	46.900	47.600	47.600	2,483,629
2026-07-09	49.000	49.130	47.300	47.590	47.590	4,797,202
2026-07-08	48.780	49.800	48.320	49.100	49.100	4,052,594
2026-07-07	49.070	49.070	48.210	48.790	48.790	4,065,939
2026-07-06	46.660	49.380	46.200	48.900	48.900	6,880,212
2026-07-03	45.000	46.920	45.000	46.650	46.650	3,673,939
2026-07-02	44.750	45.440	44.630	45.200	45.200	2,732,087
2026-07-01	44.750	45.420	44.370	44.720	44.720	2,269,779
2026-06-30	45.200	45.200	44.040	44.810	44.810	2,140,100
2026-06-29	44.010	45.610	42.700	45.400	45.400	3,527,256
2026-06-26	44.400	44.570	43.510	44.020	44.020	1,648,000
2026-06-25	43.910	45.460	43.770	44.580	44.580	2,227,441
2026-06-24	44.160	44.750	43.920	44.140	44.140	1,731,765
2026-06-23	45.030	45.750	43.900	44.290	44.290	2,467,903
2026-06-22	44.310	45.290	43.030	45.270	45.270	2,737,831
2026-06-18	45.660	45.660	44.190	44.370	44.370	3,024,359
2026-06-17	47.400	47.500	46.320	46.790	45.360	2,626,934
2026-06-16	48.620	48.670	47.380	47.400	45.951	2,801,674
2026-06-15	48.100	49.420	48.030	48.780	47.289	4,023,784
2026-06-12	45.500	47.940	45.480	47.740	46.281	3,827,823
2026-06-11	45.780	46.230	45.190	45.240	43.857	1,406,300
2026-06-10	45.900	46.100	45.290	46.050	44.643	1,413,338
2026-06-09	46.010	46.100	45.560	46.050	44.643	1,264,520
2026-06-08	46.030	46.520	45.400	45.890	44.488	1,633,680
2026-06-05	46.270	47.130	45.730	46.600	45.176	2,025,358
2026-06-04	46.510	46.800	45.720	45.970	44.565	2,060,049
2026-06-03	47.530	47.530	46.650	46.800	45.370	1,916,890
2026-06-02	47.410	47.790	46.750	47.530	46.077	1,829,513
2026-06-01	46.790	48.280	46.350	47.480	46.029	2,593,805
2026-05-29	46.660	46.980	46.430	46.500	45.079	1,346,029
2026-05-28	47.010	47.150	46.400	46.580	45.156	1,584,315
2026-05-27	48.300	48.300	47.000	47.110	45.670	1,959,725
2026-05-26	47.860	48.420	47.320	48.240	46.766	2,026,115
2026-05-25	47.510	48.300	47.510	47.960	46.494	1,774,396
2026-05-22	47.550	47.830	46.910	47.710	46.252	1,529,645
2026-05-21	47.200	48.220	47.200	47.290	45.845	2,624,764
2026-05-20	47.400	47.760	46.800	47.190	45.748	2,004,531
2026-05-19	46.930	47.750	46.770	47.630	46.174	2,037,466
2026-05-18	47.390	47.480	46.530	46.830	45.399	2,031,621
2026-05-15	47.400	47.850	47.120	47.590	46.136	1,856,385
2026-05-14	48.460	48.560	47.310	47.400	45.951	2,631,662
2026-05-13	48.450	48.700	48.110	48.530	47.047	1,940,900
2026-05-12	48.780	48.790	48.190	48.430	46.950	2,067,754
2026-05-11	49.130	49.160	48.500	48.780	47.289	2,750,099
2026-05-08	48.400	49.150	48.180	49.130	47.629	2,728,272
2026-05-07	48.700	48.720	48.380	48.520	47.037	1,808,950
2026-05-06	49.000	49.210	48.310	48.540	47.057	2,698,869
2026-04-30	49.210	49.350	48.910	48.940	47.444	2,072,533
2026-04-29	49.300	49.480	48.830	49.380	47.871	3,294,815
2026-04-28	48.080	49.660	48.030	49.180	47.677	3,797,691
2026-04-27	48.580	48.830	48.020	48.190	46.717	2,384,921
2026-04-24	48.730	48.990	48.450	48.720	47.231	1,759,680
2026-04-23	49.050	49.170	48.540	48.730	47.241	2,089,922
2026-04-22	49.840	49.840	49.050	49.210	47.706	2,927,158
2026-04-21	49.910	50.430	49.630	49.860	48.336	3,119,860

← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	1.4300 CNY
2025-07-16	1.3000 CNY

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