Zhejiang Songyuan Automotive Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	27.800	28.110	26.630	26.750	13.517	3,673,373
2024-07-26	25.760	26.620	25.630	26.610	13.446	2,110,780
2024-07-25	25.450	26.060	24.790	25.770	13.022	2,927,459
2024-07-24	26.930	27.170	25.350	25.820	13.047	4,136,023
2024-07-23	27.930	27.940	26.900	26.910	13.598	1,947,369
2024-07-22	28.360	28.530	27.760	27.930	14.113	1,612,492
2024-07-19	28.180	28.830	28.130	28.400	14.350	1,134,056
2024-07-18	28.220	28.580	27.720	28.510	14.406	2,486,799
2024-07-17	29.900	29.900	28.440	28.530	14.416	3,096,641
2024-07-16	30.020	30.250	29.720	29.900	15.108	1,423,732
2024-07-15	30.200	30.500	29.810	30.060	15.189	1,662,031
2024-07-12	30.340	30.530	29.950	30.500	15.412	2,444,662
2024-07-11	30.410	30.870	30.060	30.500	15.412	2,991,793
2024-07-10	29.940	30.530	29.660	30.260	15.290	3,764,017
2024-07-09	29.000	30.060	28.780	30.060	15.189	2,596,441
2024-07-08	30.200	30.430	29.120	29.170	14.740	2,628,761
2024-07-05	29.340	30.300	28.500	30.280	15.300	4,651,236
2024-07-04	30.510	30.920	29.270	29.310	14.810	6,337,285
2024-07-03	29.000	29.620	28.800	29.090	14.699	1,607,102
2024-07-02	28.640	29.080	28.580	29.000	14.654	1,500,779
2024-07-01	28.490	28.920	28.190	28.780	14.542	1,277,465
2024-06-28	28.180	28.700	27.810	28.570	14.436	1,534,266
2024-06-27	28.790	28.790	28.130	28.200	14.249	1,909,704
2024-06-26	28.450	28.920	28.150	28.750	14.527	1,844,105
2024-06-25	28.130	29.130	28.040	28.720	14.512	1,743,616
2024-06-24	29.100	29.140	28.190	28.370	14.335	2,074,669
2024-06-21	28.970	29.440	28.770	29.350	14.830	1,293,370
2024-06-20	29.300	29.690	29.020	29.050	14.679	1,913,156
2024-06-19	30.210	30.300	29.750	29.810	15.063	1,481,368
2024-06-18	29.430	30.180	29.240	30.140	15.230	1,904,653
2024-06-17	29.700	29.700	28.900	29.430	14.871	2,612,288
2024-06-14	30.270	30.300	29.610	29.700	15.007	2,326,455
2024-06-13	30.010	30.370	29.820	30.370	15.346	2,450,392
2024-06-12	29.520	30.320	29.420	29.880	15.098	2,164,918
2024-06-11	28.560	29.480	28.560	29.450	14.881	1,369,158
2024-06-07	28.970	29.200	28.400	28.710	14.507	1,561,541
2024-06-06	29.900	29.900	28.430	28.700	14.502	3,490,417
2024-06-05	30.130	30.560	29.440	29.470	14.891	1,458,828
2024-06-04	30.020	30.380	29.360	30.130	15.225	3,490,760
2024-06-03	30.200	30.560	29.660	30.010	15.164	2,179,594
2024-05-31	30.000	30.200	29.740	30.160	15.240	1,458,551
2024-05-30	29.920	30.330	29.850	29.990	15.154	2,522,667
2024-05-29	29.460	30.450	29.210	30.050	15.184	4,388,767
2024-05-28	28.310	29.880	28.130	29.350	14.830	3,770,455
2024-05-27	28.360	28.360	27.620	28.310	14.305	1,171,805
2024-05-24	28.500	28.500	27.850	28.110	14.204	1,728,279
2024-05-23	28.370	28.950	28.100	28.500	14.401	2,095,230
2024-05-22	29.080	29.100	28.550	28.690	14.396	2,214,217
2024-05-21	29.500	29.500	28.640	29.080	14.592	1,298,010
2024-05-20	29.220	29.430	28.870	29.060	14.582	1,373,860
2024-05-17	29.160	29.740	28.720	29.250	14.677	1,731,893
2024-05-16	28.930	29.340	28.750	28.950	14.526	1,624,546
2024-05-15	29.690	29.840	28.890	29.010	14.556	1,804,693
2024-05-14	29.260	30.050	29.040	29.700	14.903	1,993,770
2024-05-13	29.590	29.800	29.020	29.280	14.692	2,104,265
2024-05-10	30.360	30.370	29.600	29.800	14.953	2,007,579
2024-05-09	30.030	30.400	29.860	30.000	15.053	2,206,078
2024-05-08	31.220	31.230	30.090	30.170	15.139	3,349,640
2024-05-07	31.090	31.300	30.700	31.110	15.610	3,079,712
2024-05-06	30.540	31.240	30.120	31.090	15.600	5,230,299

← NewerPage 10 of 21 · 1,212 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.