Zhongce Rubber Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	49.030	49.560	48.530	49.460	47.948	2,957,401
2026-04-17	50.200	50.200	49.050	49.230	47.725	3,764,390
2026-04-16	51.020	51.650	50.330	50.700	49.151	2,961,393
2026-04-15	49.750	51.090	49.690	50.670	49.121	3,234,055
2026-04-14	48.840	49.660	48.840	49.630	48.113	1,938,459
2026-04-13	49.110	49.200	48.600	48.630	47.144	2,323,996
2026-04-10	49.600	50.150	49.400	49.540	48.026	2,303,317
2026-04-09	49.700	49.870	49.300	49.400	47.890	2,020,386
2026-04-08	49.440	50.210	49.330	50.170	48.637	2,963,646
2026-04-07	48.530	48.780	48.000	48.540	47.057	1,426,650
2026-04-03	48.900	49.180	48.440	48.520	47.037	1,630,415
2026-04-02	49.420	49.470	48.620	49.190	47.687	1,999,968
2026-04-01	48.500	49.780	48.390	49.550	48.036	3,567,517
2026-03-31	47.800	48.560	47.710	48.060	46.591	2,419,400
2026-03-30	47.200	47.800	46.980	47.800	46.339	1,715,805
2026-03-27	47.290	47.810	47.120	47.610	46.155	1,814,007
2026-03-26	47.890	48.390	47.430	47.600	46.145	2,316,868
2026-03-25	47.590	48.250	47.420	47.940	46.475	2,281,614
2026-03-24	47.180	47.400	46.270	47.320	45.874	2,567,186
2026-03-23	47.300	47.300	46.080	46.310	44.895	3,483,002
2026-03-20	48.690	48.940	47.910	47.910	46.446	1,953,568
2026-03-19	48.900	49.270	48.440	48.660	47.173	2,525,108
2026-03-18	49.910	50.300	48.710	49.480	47.968	3,316,002
2026-03-17	50.380	50.640	49.890	49.920	48.394	2,658,938
2026-03-16	51.500	51.540	50.150	50.370	48.831	2,910,500
2026-03-13	51.580	51.940	51.300	51.460	49.887	1,811,824
2026-03-12	51.560	51.860	51.400	51.740	50.159	1,596,414
2026-03-11	52.150	52.150	51.530	51.780	50.198	1,748,908
2026-03-10	51.820	52.500	51.640	51.910	50.324	3,293,406
2026-03-09	52.300	52.380	50.900	51.200	49.635	4,005,684
2026-03-06	51.660	53.150	51.330	53.040	51.419	2,795,281
2026-03-05	52.310	52.460	51.400	51.510	49.936	3,525,463
2026-03-04	52.000	52.780	51.440	51.710	50.130	3,026,831
2026-03-03	54.020	54.350	52.020	52.070	50.479	4,160,288
2026-03-02	54.130	54.750	54.000	54.250	52.592	2,520,250
2026-02-27	55.400	55.600	54.540	54.960	53.280	2,350,109
2026-02-26	55.100	55.480	54.560	55.460	53.765	2,453,384
2026-02-25	54.950	55.840	54.750	55.080	53.397	2,779,831
2026-02-24	54.250	55.060	54.150	54.910	53.232	1,988,100
2026-02-13	54.810	54.810	53.830	54.010	52.359	1,708,710
2026-02-12	54.920	55.560	54.500	54.820	53.145	1,621,678
2026-02-11	54.470	55.060	54.470	54.770	53.096	1,348,662
2026-02-10	55.200	55.200	54.400	54.470	52.805	2,382,704
2026-02-09	55.840	56.110	55.000	55.250	53.561	2,581,126
2026-02-06	55.320	56.110	54.700	55.410	53.717	2,508,646
2026-02-05	55.000	56.170	55.000	55.690	53.988	3,257,048
2026-02-04	53.470	56.210	53.200	55.330	53.639	4,984,889
2026-02-03	52.980	53.690	52.500	53.580	51.943	3,334,801
2026-02-02	54.730	54.990	52.640	52.710	51.099	4,731,771
2026-01-30	55.100	55.650	54.020	54.820	53.145	3,264,628
2026-01-29	56.760	57.500	55.180	55.500	53.804	4,030,137
2026-01-28	56.600	57.330	56.320	56.780	55.045	2,807,510
2026-01-27	57.810	58.350	56.300	56.760	55.025	3,952,831
2026-01-26	57.660	59.480	57.050	58.000	56.227	6,063,727
2026-01-23	57.070	58.800	57.070	57.670	55.908	4,082,819
2026-01-22	57.030	57.280	56.740	57.010	55.268	2,327,216
2026-01-21	57.300	57.330	56.670	56.990	55.248	2,859,112
2026-01-20	57.810	58.330	56.960	57.380	55.626	3,887,310
2026-01-19	55.000	58.130	54.830	58.080	56.305	9,781,877
2026-01-16	54.430	55.450	54.400	55.010	53.329	3,743,395

← NewerPage 3 of 6 · 333 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.