Zhongce Rubber Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 45.060 | 45.920 | 45.020 | 45.740 | 44.342 | 5,482,321 |
| 2025-07-18 | 45.030 | 45.120 | 44.860 | 45.070 | 43.693 | 2,705,398 |
| 2025-07-17 | 44.950 | 45.060 | 44.730 | 45.000 | 43.625 | 3,164,124 |
| 2025-07-16 | 45.190 | 45.200 | 44.840 | 44.930 | 43.557 | 3,777,139 |
| 2025-07-15 | 46.690 | 46.690 | 46.050 | 46.400 | 43.722 | 4,418,131 |
| 2025-07-14 | 46.250 | 46.680 | 46.130 | 46.680 | 43.986 | 4,328,948 |
| 2025-07-11 | 46.360 | 46.450 | 46.130 | 46.250 | 43.580 | 4,572,427 |
| 2025-07-10 | 45.990 | 46.660 | 45.880 | 46.500 | 43.816 | 7,507,998 |
| 2025-07-09 | 46.100 | 46.220 | 45.860 | 45.910 | 43.260 | 4,829,109 |
| 2025-07-08 | 46.010 | 46.430 | 45.880 | 46.300 | 43.627 | 6,507,553 |
| 2025-07-07 | 45.590 | 46.310 | 45.450 | 46.220 | 43.552 | 8,794,477 |
| 2025-07-04 | 44.610 | 45.870 | 44.610 | 45.420 | 42.798 | 8,066,466 |
| 2025-07-03 | 44.520 | 44.790 | 44.440 | 44.690 | 42.110 | 2,868,218 |
| 2025-07-02 | 44.570 | 44.730 | 44.440 | 44.600 | 42.026 | 3,019,197 |
| 2025-07-01 | 44.820 | 44.820 | 44.420 | 44.550 | 41.978 | 3,571,285 |
| 2025-06-30 | 44.420 | 44.940 | 44.370 | 44.880 | 42.289 | 4,830,966 |
| 2025-06-27 | 44.050 | 44.630 | 44.050 | 44.420 | 41.856 | 4,683,194 |
| 2025-06-26 | 44.380 | 44.470 | 44.080 | 44.080 | 41.536 | 4,368,575 |
| 2025-06-25 | 44.190 | 44.650 | 44.110 | 44.560 | 41.988 | 5,044,749 |
| 2025-06-24 | 43.790 | 44.470 | 43.680 | 44.300 | 41.743 | 5,334,744 |
| 2025-06-23 | 43.100 | 43.880 | 43.010 | 43.830 | 41.300 | 4,519,744 |
| 2025-06-20 | 43.970 | 44.120 | 43.470 | 43.490 | 40.980 | 4,894,755 |
| 2025-06-19 | 45.000 | 45.010 | 43.910 | 44.000 | 41.460 | 7,341,374 |
| 2025-06-18 | 44.880 | 45.100 | 44.810 | 44.890 | 42.299 | 4,622,485 |
| 2025-06-17 | 45.150 | 45.340 | 44.860 | 44.990 | 42.393 | 5,524,656 |
| 2025-06-16 | 45.000 | 45.310 | 44.800 | 45.150 | 42.544 | 5,689,827 |
| 2025-06-13 | 46.550 | 46.550 | 45.300 | 45.310 | 42.695 | 12,722,767 |
| 2025-06-12 | 47.010 | 47.020 | 46.600 | 46.640 | 43.948 | 10,464,626 |
| 2025-06-11 | 47.410 | 47.430 | 46.950 | 46.950 | 44.240 | 11,491,896 |
| 2025-06-10 | 47.000 | 47.590 | 46.720 | 47.260 | 44.532 | 15,036,570 |
| 2025-06-09 | 46.750 | 47.480 | 46.720 | 46.960 | 44.249 | 15,066,699 |
| 2025-06-06 | 49.200 | 49.200 | 47.000 | 47.030 | 44.315 | 28,670,114 |
| 2025-06-05 | 57.000 | 57.000 | 49.500 | 49.680 | 46.812 | 52,175,923 |
← NewerPage 6 of 6 · 333 trading days
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.