Zhongce Rubber Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 42.750 | 43.320 | 42.580 | 43.210 | 43.210 | 1,844,682 |
| 2026-10-16 | 42.560 | 43.050 | 42.560 | 42.770 | 42.770 | 1,823,554 |
| 2026-10-15 | 42.600 | 42.760 | 42.220 | 42.470 | 42.470 | 1,938,132 |
| 2026-10-14 | 43.260 | 43.260 | 42.800 | 42.890 | 42.890 | 1,810,772 |
| 2026-10-13 | 43.000 | 43.620 | 42.890 | 43.270 | 43.270 | 2,023,500 |
| 2026-10-12 | 43.670 | 43.690 | 42.770 | 43.260 | 43.260 | 3,789,282 |
| 2026-10-09 | 43.630 | 43.860 | 43.100 | 43.710 | 43.710 | 2,882,115 |
| 2026-10-08 | 43.940 | 44.550 | 43.310 | 43.410 | 43.410 | 3,091,167 |
| 2026-09-30 | 43.930 | 44.170 | 43.770 | 43.960 | 43.960 | 1,427,578 |
| 2026-09-29 | 43.910 | 44.250 | 43.660 | 43.830 | 43.830 | 1,486,706 |
| 2026-09-28 | 44.500 | 44.680 | 43.910 | 44.200 | 44.200 | 1,345,945 |
| 2026-09-24 | 45.050 | 45.250 | 44.500 | 44.530 | 44.530 | 1,496,072 |
| 2026-09-23 | 45.100 | 45.210 | 44.810 | 45.060 | 45.060 | 1,324,324 |
| 2026-09-22 | 45.210 | 45.500 | 44.970 | 45.110 | 45.110 | 2,147,304 |
| 2026-09-21 | 45.150 | 45.300 | 44.820 | 45.210 | 45.210 | 1,839,713 |
Page 1 of 1 · 15 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.