Zhejiang Songyuan Automotive Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	29.200	29.200	28.610	28.750	14.426	3,141,723
2023-10-31	28.820	29.200	28.520	28.940	14.521	2,399,202
2023-10-30	28.780	29.000	28.450	28.670	14.386	2,806,608
2023-10-27	29.000	29.180	28.600	28.870	14.486	3,430,196
2023-10-26	27.850	29.240	27.780	28.910	14.506	8,024,091
2023-10-25	27.630	29.340	27.160	28.350	14.225	9,472,254
2023-10-24	26.650	28.330	26.460	27.420	13.759	6,832,358
2023-10-23	26.590	27.000	26.020	26.200	13.146	1,780,464
2023-10-20	26.630	27.200	26.330	26.590	13.342	2,319,660
2023-10-19	27.010	27.090	26.450	26.640	13.367	3,478,312
2023-10-18	27.390	27.510	26.880	27.150	13.623	3,295,406
2023-10-17	27.140	27.720	27.080	27.350	13.724	3,752,077
2023-10-16	27.320	27.370	26.900	27.300	13.698	4,576,982
2023-10-13	27.130	27.290	26.830	26.920	13.508	2,124,788
2023-10-12	26.820	27.340	26.820	27.000	13.548	2,500,176
2023-10-11	27.120	27.420	26.700	26.810	13.453	2,921,871
2023-10-10	27.330	27.570	27.000	27.140	13.618	4,367,718
2023-10-09	27.800	27.800	27.270	27.350	13.724	4,359,824
2023-09-28	27.550	27.750	27.180	27.470	13.784	4,814,508
2023-09-27	26.840	27.650	26.630	27.530	13.814	7,737,446
2023-09-26	27.010	27.620	26.760	27.120	13.608	8,747,011
2023-09-25	25.970	27.260	25.910	27.010	13.553	7,584,461
2023-09-22	24.970	26.160	24.870	25.970	13.031	8,182,121
2023-09-21	24.830	25.310	24.750	25.210	12.650	5,857,852
2023-09-20	24.620	25.350	24.200	25.180	12.635	6,565,274
2023-09-19	24.760	24.780	24.200	24.460	12.273	3,294,375
2023-09-18	24.290	25.140	24.150	24.770	12.429	6,917,669
2023-09-15	24.440	24.550	23.820	24.290	12.188	3,953,341
2023-09-14	24.450	24.820	24.050	24.310	12.198	5,196,352
2023-09-13	24.590	24.840	24.170	24.670	12.379	9,948,201
2023-09-12	22.800	24.970	22.800	24.580	12.334	12,655,096
2023-09-11	21.810	22.880	21.750	22.690	11.385	2,909,167
2023-09-08	22.100	22.200	21.500	21.870	10.974	1,486,464
2023-09-07	22.320	22.340	21.660	21.770	10.924	1,896,954
2023-09-06	22.330	22.530	22.200	22.380	11.230	1,006,977
2023-09-05	22.330	22.680	22.330	22.390	11.235	1,577,408
2023-09-04	23.210	23.550	22.500	22.580	11.330	3,356,598
2023-09-01	23.310	23.460	23.000	23.230	11.656	1,403,556
2023-08-31	23.330	23.450	22.920	23.130	11.606	1,592,304
2023-08-30	23.160	23.650	23.160	23.300	11.691	2,449,216
2023-08-29	22.300	23.500	22.100	23.200	11.641	5,199,160
2023-08-28	22.200	22.740	21.730	22.300	11.190	4,916,946
2023-08-25	21.640	21.890	21.140	21.290	10.683	2,109,165
2023-08-24	21.920	22.200	21.500	21.640	10.858	2,350,383
2023-08-23	22.400	22.430	21.880	21.920	10.999	1,278,214
2023-08-22	22.440	22.560	21.850	22.400	11.240	1,641,108
2023-08-21	22.120	22.800	22.120	22.280	11.180	2,139,318
2023-08-18	22.200	22.550	22.190	22.210	11.144	1,728,965
2023-08-17	21.830	22.500	21.620	22.200	11.139	2,276,526
2023-08-16	22.130	22.130	21.610	21.810	10.944	1,757,047
2023-08-15	22.350	22.420	21.770	22.000	11.039	1,603,084
2023-08-14	22.500	22.500	21.810	22.150	11.114	1,924,721
2023-08-11	22.290	22.650	21.950	22.350	11.215	3,803,299
2023-08-10	22.400	22.630	22.110	22.340	11.210	3,997,680
2023-08-09	23.070	23.090	22.200	22.350	11.215	4,858,671
2023-08-08	23.110	23.300	22.770	22.960	11.521	1,914,484
2023-08-07	23.250	23.890	22.900	23.050	11.566	2,453,441
2023-08-04	23.580	23.760	23.010	23.250	11.666	2,027,718
2023-08-03	23.600	23.600	23.110	23.410	11.747	1,931,972
2023-08-02	23.850	24.060	23.500	23.580	11.832	1,823,976

← NewerPage 13 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.