Zhejiang Songyuan Automotive Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	30.690	30.920	30.210	30.500	15.304	3,178,326
2024-04-29	31.860	31.910	30.360	30.450	15.279	4,899,588
2024-04-26	30.070	31.700	30.020	30.440	15.274	6,141,836
2024-04-25	30.070	30.280	29.780	29.960	15.033	2,199,939
2024-04-24	29.160	30.000	29.100	29.990	15.048	2,453,416
2024-04-23	29.660	29.660	28.820	28.990	14.546	1,994,378
2024-04-22	28.440	29.540	28.080	29.300	14.702	1,961,444
2024-04-19	29.080	29.080	28.440	28.840	14.471	1,944,418
2024-04-18	28.000	29.150	27.600	28.820	14.461	4,386,117
2024-04-17	27.990	28.810	27.500	28.190	14.145	5,293,675
2024-04-16	27.960	28.850	27.010	27.990	14.045	4,345,082
2024-04-15	28.690	29.350	27.870	28.400	14.250	2,734,494
2024-04-12	29.170	29.610	28.830	28.880	14.491	1,969,351
2024-04-11	29.920	29.920	29.070	29.200	14.652	3,417,487
2024-04-10	29.990	30.620	29.390	29.930	15.018	4,195,728
2024-04-09	29.000	29.920	28.630	29.850	14.978	3,056,831
2024-04-08	29.000	29.250	28.520	29.000	14.551	2,694,033
2024-04-03	28.720	29.200	28.330	29.190	14.647	2,498,088
2024-04-02	29.900	30.050	28.830	28.930	14.516	2,318,288
2024-04-01	29.330	29.980	29.130	29.590	14.847	2,818,676
2024-03-29	29.070	29.870	28.800	29.490	14.797	1,155,714
2024-03-28	28.690	29.680	28.570	29.070	14.587	2,359,595
2024-03-27	29.300	29.410	28.660	28.690	14.396	2,373,636
2024-03-26	28.900	29.600	28.600	29.170	14.637	2,460,758
2024-03-25	29.580	30.060	28.890	28.910	14.506	3,690,685
2024-03-22	30.910	31.140	29.500	29.790	14.948	5,176,816
2024-03-21	32.000	32.330	30.900	31.300	15.706	6,722,898
2024-03-20	31.220	31.220	30.120	30.320	15.214	4,336,882
2024-03-19	31.690	31.980	31.220	31.220	15.665	3,549,089
2024-03-18	31.320	31.950	30.810	31.930	16.022	4,847,113
2024-03-15	30.710	31.080	30.200	31.010	15.560	2,195,954
2024-03-14	30.950	31.080	29.980	30.710	15.410	2,862,280
2024-03-13	30.120	31.110	29.910	31.010	15.560	4,459,570
2024-03-12	24.160	30.680	24.160	30.250	15.179	2,838,626
2024-03-11	29.810	30.500	29.710	30.170	15.139	2,867,480
2024-03-08	29.350	30.280	28.990	30.110	15.108	2,675,537
2024-03-07	29.980	30.290	29.300	29.330	14.717	1,959,067
2024-03-06	29.230	30.280	29.230	29.960	15.033	2,301,665
2024-03-05	29.500	30.200	29.430	29.530	14.817	2,515,854
2024-03-04	29.380	30.000	29.000	29.870	14.988	3,489,388
2024-03-01	28.710	29.500	28.530	29.380	14.742	2,711,758
2024-02-29	28.080	29.170	27.610	28.710	14.406	2,796,212
2024-02-28	30.560	30.700	27.890	28.060	14.080	4,490,456
2024-02-27	29.550	30.680	29.340	30.560	15.334	6,186,261
2024-02-26	28.990	29.550	28.350	29.100	14.602	3,480,421
2024-02-23	28.490	28.870	28.030	28.700	14.401	3,162,099
2024-02-22	27.820	28.300	27.800	28.150	14.125	1,720,880
2024-02-21	27.500	28.500	27.240	28.150	14.125	2,948,798
2024-02-20	27.140	28.030	26.700	27.820	13.959	4,687,447
2024-02-19	27.270	27.740	26.770	27.300	13.698	4,249,403
2024-02-08	22.670	27.300	21.550	27.250	13.673	7,618,361
2024-02-07	22.990	24.000	22.130	22.780	11.430	4,392,746
2024-02-06	19.500	23.650	19.440	23.150	11.616	4,830,423
2024-02-05	23.960	23.960	21.360	22.700	11.390	4,390,107
2024-02-02	24.440	24.970	23.030	24.010	12.048	4,711,301
2024-02-01	23.640	25.290	23.640	24.680	12.384	4,012,568
2024-01-31	24.520	26.110	24.300	24.690	12.389	3,222,065
2024-01-30	26.360	26.680	24.610	24.880	12.484	7,321,182
2024-01-29	26.200	26.420	24.810	26.160	13.126	8,322,650
2024-01-26	27.520	27.530	26.180	26.220	13.157	2,855,132

← NewerPage 11 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.