Zhongce Rubber Group Co Ltd historical data

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

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
2026-09-18	45.100	45.280	44.870	45.110	45.110	1,649,800
2026-09-17	44.510	45.230	44.440	44.940	44.940	1,693,800
2026-09-16	44.990	44.990	44.300	44.700	44.700	2,534,900
2026-09-15	44.810	45.100	44.320	44.890	44.890	2,838,300
2026-09-14	45.610	45.810	44.830	44.920	44.920	3,469,464
2026-09-11	46.880	46.880	45.400	45.620	45.620	3,120,695
2026-09-10	48.120	48.120	46.860	47.000	47.000	2,170,803
2026-09-09	47.790	48.370	47.720	48.130	48.130	1,810,200
2026-09-08	48.120	48.280	47.500	47.910	47.910	2,609,088
2026-09-07	50.260	50.260	48.030	48.080	48.080	4,601,500
2026-09-04	50.800	51.140	49.980	50.170	50.170	1,866,800
2026-09-03	50.430	51.500	50.310	50.320	50.320	1,856,408
2026-09-02	50.800	50.930	50.060	50.320	50.320	2,060,902
2026-09-01	50.780	52.060	50.610	51.080	51.080	4,355,903
2026-08-31	50.380	51.050	50.280	50.940	50.940	2,322,128
2026-08-28	50.040	50.980	49.810	50.380	50.380	2,350,946
2026-08-27	49.810	50.170	49.390	50.110	50.110	1,910,391
2026-08-26	49.250	50.170	49.010	49.900	49.900	2,965,900
2026-08-25	48.910	49.550	48.880	49.250	49.250	1,393,960
2026-08-24	49.260	49.960	48.990	49.100	49.100	1,787,700
2026-08-21	50.220	50.390	49.130	49.260	49.260	2,077,786
2026-08-20	49.850	50.600	49.320	50.450	50.450	3,217,400
2026-08-19	49.680	50.480	49.360	49.550	49.550	4,182,090
2026-08-18	48.570	49.950	48.300	49.880	49.880	4,551,775
2026-08-17	47.200	48.590	46.720	48.560	48.560	2,266,957
2026-08-14	47.550	47.790	47.040	47.120	47.120	1,212,000
2026-08-13	48.250	48.300	47.480	47.510	47.510	1,946,200
2026-08-12	48.430	48.600	47.950	48.180	48.180	1,723,394
2026-08-11	49.800	50.040	48.420	48.430	48.430	2,760,734
2026-08-10	48.750	50.070	48.710	49.670	49.670	2,602,423
2026-08-07	49.100	49.100	48.580	48.760	48.760	1,893,600
2026-08-06	48.950	49.310	48.600	49.120	49.120	2,015,486
2026-08-05	49.500	49.590	48.900	48.940	48.940	2,659,002
2026-08-04	50.110	50.120	49.130	49.490	49.490	2,553,146
2026-08-03	49.720	51.680	49.570	50.280	50.280	5,869,237
2026-07-31	50.000	50.000	49.280	49.730	49.730	2,765,932
2026-07-30	49.300	50.560	49.110	50.180	50.180	3,384,182
2026-07-29	48.600	49.900	48.410	49.490	49.490	3,827,128
2026-07-28	48.260	48.960	48.100	48.530	48.530	1,694,304
2026-07-27	47.400	48.580	47.180	48.280	48.280	2,368,612
2026-07-24	48.880	49.350	47.490	47.490	47.490	2,231,347
2026-07-23	47.950	49.170	47.510	49.110	49.110	3,010,180
2026-07-22	48.200	48.480	47.500	48.200	48.200	1,893,620
2026-07-21	48.060	49.320	48.060	48.330	48.330	4,015,772
2026-07-20	47.480	48.970	47.120	48.270	48.270	4,799,366

Page 1 of 1 · 60 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.