Zhejiang Xiantong Rubber&Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.010	15.390	14.930	14.980	14.980	11,982,900
2026-10-20	14.770	15.900	14.640	15.520	15.520	18,922,083
2026-10-19	14.780	14.900	14.220	14.600	14.600	10,817,300
2026-10-16	13.510	14.430	13.280	14.430	14.430	9,032,300
2026-10-15	13.400	13.590	13.120	13.120	13.120	3,800,600
2026-10-14	14.300	14.360	13.710	13.760	13.760	3,801,218
2026-10-13	14.100	14.510	14.100	14.350	14.350	4,992,900
2026-10-12	14.250	14.780	14.060	14.550	14.550	6,406,300
2026-10-09	13.550	14.660	13.130	14.370	14.370	6,806,208
2026-10-08	13.700	13.970	13.500	13.580	13.580	1,801,892
2026-09-30	13.790	13.960	13.620	13.750	13.750	1,969,502
2026-09-29	13.710	13.910	13.600	13.710	13.710	1,935,400
2026-09-28	14.160	14.190	13.720	13.750	13.750	2,307,500
2026-09-24	14.170	14.350	13.980	14.000	14.000	1,890,000
2026-09-23	14.030	14.360	13.910	14.180	14.180	2,700,200
2026-09-22	14.030	14.170	13.910	13.960	13.960	1,557,500
2026-09-21	13.880	14.120	13.830	13.980	13.980	2,050,800
2026-09-18	13.780	13.960	13.660	13.820	13.820	2,059,040
2026-09-17	13.590	13.810	13.500	13.710	13.710	2,015,300
2026-09-16	13.200	13.770	13.100	13.750	13.750	3,033,900
2026-09-15	13.490	13.600	13.220	13.240	13.240	1,707,000
2026-09-14	13.430	13.670	13.300	13.480	13.480	1,853,900
2026-09-11	13.800	13.800	13.360	13.460	13.460	2,686,100
2026-09-10	14.100	14.100	13.710	13.780	13.780	2,495,314
2026-09-09	14.220	14.420	14.110	14.140	14.140	1,748,600
2026-09-08	14.320	14.400	14.170	14.250	14.250	2,143,200
2026-09-07	14.290	14.490	14.210	14.400	14.400	2,568,500
2026-09-04	14.600	14.790	14.170	14.250	14.250	3,012,400
2026-09-03	14.600	14.790	14.420	14.450	14.450	2,396,300
2026-09-02	14.400	14.640	14.190	14.580	14.580	2,607,100
2026-09-01	14.460	14.570	14.350	14.530	14.530	2,914,600
2026-08-31	14.140	14.460	14.060	14.440	14.440	2,539,900
2026-08-28	14.150	14.410	14.060	14.230	14.230	2,096,900
2026-08-27	14.010	14.130	13.900	14.090	14.090	2,066,800
2026-08-26	14.390	14.390	14.030	14.050	14.050	2,221,300
2026-08-25	14.030	14.320	13.960	14.190	14.190	2,583,300
2026-08-24	14.280	14.490	13.950	14.100	14.100	2,602,800
2026-08-21	14.250	14.440	14.250	14.350	14.350	1,946,513
2026-08-20	14.240	14.500	14.240	14.470	14.470	2,541,767
2026-08-19	14.980	14.980	14.170	14.240	14.240	5,511,800
2026-08-18	14.530	15.230	14.450	14.980	14.980	6,885,800
2026-08-17	14.440	14.560	14.290	14.530	14.530	2,038,101
2026-08-14	14.510	14.570	14.320	14.440	14.440	1,899,000
2026-08-13	14.750	14.810	14.480	14.480	14.480	2,376,800
2026-08-12	14.740	14.790	14.590	14.740	14.740	2,024,103
2026-08-11	14.920	14.920	14.450	14.700	14.700	3,731,100
2026-08-10	14.300	15.190	14.240	14.800	14.800	6,544,600
2026-08-07	14.180	14.350	14.020	14.290	14.290	2,733,500
2026-08-06	14.500	14.600	14.150	14.320	14.320	3,208,704
2026-08-05	14.400	14.630	14.200	14.620	14.620	4,169,500
2026-08-04	14.440	14.440	14.210	14.290	14.290	3,950,147
2026-08-03	13.980	14.490	13.850	14.440	14.440	4,234,100
2026-07-31	13.700	14.120	13.660	14.000	14.000	4,586,800
2026-07-30	13.660	13.970	13.560	13.740	13.740	3,900,200
2026-07-29	13.400	13.760	13.300	13.650	13.650	3,791,000
2026-07-28	13.170	13.520	13.170	13.390	13.390	3,069,500
2026-07-27	12.790	13.360	12.780	13.310	13.310	3,431,500
2026-07-24	13.030	13.040	12.690	12.790	12.790	2,609,500
2026-07-23	12.730	13.130	12.590	13.120	13.120	3,646,100
2026-07-22	12.900	13.030	12.650	12.700	12.700	3,917,800

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.3200 CNY
2022-05-19	0.5000 CNY
2021-07-06	0.3500 CNY
2020-05-27	0.5000 CNY
2019-05-20	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.