Zhejiang Songyuan Automotive Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	26.940	27.900	26.680	27.600	13.849	3,159,745
2024-01-24	27.530	28.060	26.320	27.320	13.709	3,005,023
2024-01-23	27.670	28.160	27.150	27.670	13.884	3,726,205
2024-01-22	28.800	30.060	27.310	27.570	13.834	7,662,543
2024-01-19	27.850	29.440	27.700	28.940	14.521	6,565,698
2024-01-18	27.260	27.380	26.090	26.910	13.503	1,469,098
2024-01-17	28.040	28.040	27.100	27.200	13.648	1,527,045
2024-01-16	28.390	28.390	27.620	27.990	14.045	1,057,780
2024-01-15	28.220	28.220	28.220	28.220	14.160	0
2024-01-12	28.160	28.700	28.160	28.220	14.160	1,566,236
2024-01-11	27.310	28.490	26.910	28.300	14.200	2,125,476
2024-01-10	27.420	27.490	26.820	27.230	13.663	1,131,704
2024-01-09	27.380	27.830	27.130	27.340	13.719	1,115,063
2024-01-08	27.700	27.940	27.250	27.320	13.709	1,165,298
2024-01-05	28.490	28.490	27.670	27.790	13.944	1,298,178
2024-01-04	28.140	28.410	27.820	28.230	14.165	1,197,315
2024-01-03	29.060	29.060	28.010	28.260	14.180	1,596,047
2024-01-02	29.250	29.400	28.870	28.900	14.501	1,567,951
2023-12-29	28.600	29.250	28.410	29.230	14.667	2,178,204
2023-12-28	27.920	28.660	27.390	28.560	14.331	2,523,270
2023-12-27	27.200	28.080	27.150	28.000	14.050	2,646,203
2023-12-26	28.700	28.700	27.000	27.200	13.648	3,046,134
2023-12-25	27.320	28.740	27.260	28.700	14.401	3,235,324
2023-12-22	27.220	27.700	27.150	27.320	13.709	2,128,217
2023-12-21	28.160	28.170	26.950	27.390	13.744	2,106,118
2023-12-20	27.950	28.180	27.650	27.660	13.879	1,042,296
2023-12-19	28.180	28.180	27.650	27.930	14.015	1,211,658
2023-12-18	28.210	28.640	27.800	28.030	14.065	2,819,561
2023-12-15	29.050	29.310	28.250	28.390	14.245	2,050,244
2023-12-14	29.260	29.290	28.640	28.670	14.386	1,657,640
2023-12-13	29.040	29.340	28.340	29.050	14.577	2,211,132
2023-12-12	28.770	28.880	28.310	28.740	14.421	1,634,753
2023-12-11	27.950	28.820	27.680	28.730	14.416	2,565,493
2023-12-08	29.000	29.210	27.960	27.970	14.035	2,036,234
2023-12-07	28.660	28.950	28.280	28.500	14.301	1,183,420
2023-12-06	28.750	29.480	28.660	28.660	14.381	1,545,426
2023-12-05	29.140	29.220	28.480	28.480	14.291	1,560,201
2023-12-04	29.120	29.540	28.790	29.140	14.622	2,188,414
2023-12-01	29.600	29.600	28.720	29.100	14.602	1,994,588
2023-11-30	29.720	29.720	29.000	29.290	14.697	1,989,737
2023-11-29	30.380	30.490	29.390	29.630	14.868	1,576,671
2023-11-28	29.710	30.070	29.560	29.790	14.948	1,438,216
2023-11-27	29.230	30.190	29.230	29.920	15.013	2,007,708
2023-11-24	30.050	30.050	29.100	29.290	14.697	1,928,837
2023-11-23	29.840	30.700	29.340	29.720	14.913	3,399,267
2023-11-22	29.940	30.130	29.340	29.410	14.757	1,493,912
2023-11-21	30.190	30.500	29.830	29.830	14.968	1,252,538
2023-11-20	30.170	30.360	29.690	30.250	15.179	2,034,111
2023-11-17	29.020	30.420	28.870	30.150	15.129	3,293,045
2023-11-16	29.620	29.900	29.010	29.080	14.592	1,007,832
2023-11-15	29.350	29.760	29.020	29.600	14.853	1,576,674
2023-11-14	29.280	29.600	29.090	29.290	14.697	995,360
2023-11-13	29.610	29.780	29.010	29.190	14.647	1,374,940
2023-11-10	29.520	30.160	29.100	29.700	14.903	2,751,059
2023-11-09	29.790	29.930	29.350	29.430	14.767	1,980,662
2023-11-08	29.780	30.160	29.300	29.790	14.948	3,087,344
2023-11-07	29.120	29.880	29.020	29.880	14.993	4,465,158
2023-11-06	29.050	29.530	28.970	29.100	14.602	2,493,274
2023-11-03	28.880	29.180	28.700	29.120	14.612	2,032,800
2023-11-02	28.940	28.990	28.540	28.850	14.476	2,551,185

← NewerPage 12 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.