Zhongce Rubber Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	53.490	54.620	53.430	54.340	52.679	3,391,041
2026-01-14	54.000	54.300	53.470	53.730	52.088	4,847,509
2026-01-13	54.680	55.270	54.050	54.140	52.485	5,508,237
2026-01-12	55.980	55.980	54.700	54.820	53.145	7,582,211
2026-01-09	56.370	56.740	55.910	56.270	54.550	4,566,843
2026-01-08	56.610	57.010	56.180	56.560	54.831	3,677,343
2026-01-07	57.180	57.340	56.560	56.770	55.035	3,592,715
2026-01-06	56.730	57.130	56.360	56.880	55.142	4,386,072
2026-01-05	55.980	57.100	55.980	56.830	55.093	4,172,332
2025-12-31	56.560	56.630	55.580	55.950	54.240	2,851,248
2025-12-30	55.720	56.840	55.630	56.590	54.861	3,267,656
2025-12-29	57.250	57.400	55.860	56.060	54.347	4,102,630
2025-12-26	57.180	57.180	56.560	56.920	55.180	3,739,953
2025-12-25	56.230	57.260	55.650	57.230	55.481	3,874,844
2025-12-24	56.000	56.590	55.910	56.040	54.327	2,752,204
2025-12-23	57.080	57.280	55.880	56.150	54.434	3,587,024
2025-12-22	56.250	57.200	56.250	57.100	55.355	4,091,636
2025-12-19	58.200	58.550	55.860	56.240	54.521	7,533,058
2025-12-18	58.720	59.190	58.030	58.120	56.344	3,005,051
2025-12-17	58.460	59.150	58.300	58.660	56.867	3,362,638
2025-12-16	59.550	60.170	58.300	58.560	56.770	4,367,475
2025-12-15	60.580	60.580	59.500	59.620	57.798	4,290,609
2025-12-12	60.140	61.000	59.600	60.880	59.019	6,668,686
2025-12-11	60.200	62.000	60.050	60.170	58.331	5,290,236
2025-12-10	59.310	60.870	59.310	60.220	58.380	4,303,872
2025-12-09	59.100	60.140	58.780	59.470	57.653	6,609,714
2025-12-08	57.300	59.940	57.130	59.500	57.682	7,832,875
2025-12-05	56.000	57.140	54.550	57.120	55.374	6,428,591
2025-12-04	56.740	57.250	56.010	56.470	54.744	3,263,975
2025-12-03	56.060	57.350	55.550	56.660	54.928	5,333,776
2025-12-02	55.480	56.170	55.070	55.760	54.056	3,037,340
2025-12-01	55.350	56.290	55.120	55.510	53.814	2,770,650
2025-11-28	54.500	55.790	53.630	55.480	53.784	4,780,829
2025-11-27	55.580	56.080	54.800	54.860	53.183	3,185,515
2025-11-26	54.750	55.880	54.300	55.580	53.881	4,935,224
2025-11-25	55.040	55.820	54.700	54.740	53.067	3,846,200
2025-11-24	55.240	55.900	54.700	54.720	53.048	3,205,600
2025-11-21	55.900	56.430	54.720	55.030	53.348	4,997,165
2025-11-20	56.800	57.250	56.010	56.370	54.647	2,970,400
2025-11-19	56.200	57.100	56.010	56.650	54.919	3,641,013
2025-11-18	57.600	57.650	56.080	56.360	54.638	3,917,047
2025-11-17	58.520	58.800	56.580	57.080	55.336	6,359,755
2025-11-14	58.480	60.450	58.480	58.800	57.003	5,632,023
2025-11-13	58.010	59.520	57.800	58.730	56.935	5,043,806
2025-11-12	58.610	59.380	57.820	58.310	56.528	5,298,311
2025-11-11	60.010	60.270	58.160	58.630	56.838	6,368,504
2025-11-10	57.560	61.200	57.180	60.000	58.166	11,502,890
2025-11-07	57.870	59.770	57.260	57.770	56.004	7,441,535
2025-11-06	56.210	59.380	55.910	58.210	56.431	10,086,352
2025-11-05	55.500	56.520	55.000	56.500	54.773	5,847,674
2025-11-04	53.720	56.840	53.720	55.800	54.095	10,512,876
2025-11-03	53.360	54.490	52.770	54.000	52.350	4,247,679
2025-10-31	53.220	54.050	53.140	53.360	51.729	3,233,950
2025-10-30	53.570	54.350	53.320	53.520	51.884	3,963,507
2025-10-29	53.380	53.800	53.000	53.540	51.904	3,920,624
2025-10-28	54.400	54.560	53.420	53.540	51.904	5,126,861
2025-10-27	54.570	55.320	53.800	54.600	52.931	7,356,131
2025-10-24	53.110	54.580	52.500	53.830	52.185	7,600,153
2025-10-23	51.920	53.160	51.630	53.000	51.380	7,115,954
2025-10-22	51.130	51.940	51.050	51.700	50.120	6,618,857

← NewerPage 4 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.