Zhejiang Songyuan Automotive Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.830	16.370	13.670	15.900	15.900	28,942,623
2026-10-22	14.480	15.300	14.010	14.070	14.070	16,442,940
2026-10-21	15.030	15.030	14.300	14.340	14.340	11,464,400
2026-10-20	14.730	15.180	14.560	14.870	14.870	16,433,486
2026-10-19	13.630	15.500	13.350	14.830	14.830	21,204,791
2026-10-16	13.000	14.440	13.000	13.760	13.760	16,116,862
2026-10-15	13.200	13.760	12.800	12.880	12.880	9,496,540
2026-10-14	14.200	14.200	13.530	13.590	13.590	9,223,748
2026-10-13	14.500	14.630	13.790	14.280	14.280	13,331,386
2026-10-12	15.400	15.470	14.600	14.790	14.790	20,739,928
2026-10-09	14.540	15.940	13.970	15.510	15.510	23,485,396
2026-10-08	15.350	15.990	14.400	14.540	14.540	26,403,727
2026-09-30	12.760	15.130	12.760	15.130	15.130	22,522,648
2026-09-29	13.290	13.310	12.520	12.610	12.610	7,772,321
2026-09-28	13.640	13.700	13.140	13.180	13.180	2,928,425
2026-09-24	14.050	14.270	13.610	13.730	13.730	4,701,340
2026-09-23	14.110	14.500	13.950	14.150	14.150	2,910,600
2026-09-22	13.980	14.110	13.810	14.080	14.080	3,280,806
2026-09-21	13.720	14.450	13.710	13.940	13.940	7,718,728
2026-09-18	13.560	13.750	13.550	13.700	13.700	2,156,888
2026-09-17	13.180	13.620	13.120	13.560	13.560	2,759,384
2026-09-16	13.220	13.330	13.010	13.240	13.240	2,639,565
2026-09-15	13.450	13.720	13.200	13.280	13.280	4,876,874
2026-09-14	13.160	13.780	13.050	13.590	13.590	7,261,085
2026-09-11	13.860	13.910	12.990	13.170	13.170	7,661,356
2026-09-10	14.400	14.400	13.950	13.960	13.960	2,112,760
2026-09-09	14.500	14.590	14.340	14.450	14.450	1,544,687
2026-09-08	14.300	14.560	14.250	14.450	14.450	1,902,160
2026-09-07	14.250	14.470	14.200	14.320	14.320	1,752,320
2026-09-04	14.860	14.980	14.260	14.360	14.360	3,957,964
2026-09-03	14.710	14.930	14.520	14.780	14.780	2,362,900
2026-09-02	14.710	14.740	14.350	14.590	14.590	2,163,580
2026-09-01	14.810	14.860	14.550	14.700	14.700	2,700,980
2026-08-31	14.200	14.820	14.200	14.700	14.700	4,489,177
2026-08-28	14.550	14.680	14.260	14.300	14.300	3,082,518
2026-08-27	14.320	14.550	14.230	14.390	14.390	2,358,039
2026-08-26	14.180	14.610	14.030	14.400	14.400	4,402,646
2026-08-25	13.900	14.280	13.580	14.170	14.170	5,227,200
2026-08-24	14.710	14.800	13.880	13.930	13.930	5,835,996
2026-08-21	15.150	15.160	14.780	14.950	14.950	2,691,304
2026-08-20	15.500	15.500	14.900	15.150	15.150	3,182,569
2026-08-19	16.010	16.010	15.150	15.240	15.240	3,251,498
2026-08-18	16.020	16.090	15.870	15.980	15.980	1,425,444
2026-08-17	16.150	16.330	15.860	16.100	16.100	2,844,360
2026-08-14	16.270	16.380	15.970	16.130	16.130	1,381,404
2026-08-13	16.470	16.550	16.200	16.200	16.200	1,222,376
2026-08-12	16.410	16.780	16.360	16.510	16.510	1,357,064
2026-08-11	16.730	16.730	16.380	16.460	16.460	1,660,564
2026-08-10	16.580	16.770	16.400	16.730	16.730	2,548,376
2026-08-07	16.900	17.230	16.310	16.570	16.570	2,984,551
2026-08-06	16.730	16.730	16.250	16.510	16.510	1,731,287
2026-08-05	16.760	16.910	16.490	16.730	16.730	2,725,455
2026-08-04	16.650	16.940	16.410	16.760	16.760	2,347,079
2026-08-03	15.840	16.790	15.670	16.650	16.650	5,654,791
2026-07-31	15.910	16.040	15.630	15.840	15.840	2,904,679
2026-07-30	15.750	15.890	15.500	15.770	15.770	2,343,904
2026-07-29	14.980	15.900	14.970	15.670	15.670	3,067,656
2026-07-28	14.710	15.180	14.680	15.120	15.120	2,412,140
2026-07-27	14.400	14.990	14.250	14.930	14.930	2,371,940
2026-07-24	14.510	14.590	14.210	14.390	14.390	1,939,599

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0780 CNY
2025-06-06	0.2000 CNY
2024-05-23	0.2000 CNY
2023-06-14	0.1000 CNY
2022-05-31	0.3000 CNY
2021-05-31	0.5000 CNY

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