Zhejiang Songyuan Automotive Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.140	24.140	23.530	23.700	11.892	2,298,492
2023-07-31	24.570	24.780	24.050	24.090	12.088	2,073,288
2023-07-28	24.150	24.690	23.420	24.290	12.188	3,084,781
2023-07-27	24.490	25.210	24.270	24.380	12.233	2,995,781
2023-07-26	24.690	24.880	24.080	24.150	12.118	3,624,680
2023-07-25	22.870	25.320	22.770	24.820	12.454	7,781,092
2023-07-24	22.730	23.150	22.510	22.650	11.365	1,593,025
2023-07-21	23.350	23.410	22.570	22.730	11.405	3,039,511
2023-07-20	24.200	24.510	23.200	23.320	11.701	3,613,336
2023-07-19	24.590	24.990	24.210	24.330	12.208	2,279,885
2023-07-18	24.680	25.380	24.020	24.780	12.434	4,231,836
2023-07-17	24.890	24.890	24.120	24.300	12.193	3,552,304
2023-07-14	25.210	25.430	24.450	24.630	12.359	4,798,276
2023-07-13	25.810	26.560	25.150	25.430	12.760	7,085,288
2023-07-12	25.180	26.800	25.110	25.780	12.936	9,697,317
2023-07-11	24.500	25.430	24.210	25.190	12.640	4,188,569
2023-07-10	24.760	25.260	24.260	24.330	12.208	3,021,463
2023-07-07	25.080	25.750	24.700	24.710	12.399	4,254,879
2023-07-06	25.060	25.380	24.510	25.230	12.660	4,009,470
2023-07-05	25.650	25.650	24.810	24.910	12.499	5,323,838
2023-07-04	25.100	26.340	25.020	25.390	12.740	10,533,922
2023-07-03	25.700	26.690	24.770	24.970	12.529	6,117,034
2023-06-30	25.600	26.200	25.250	25.730	12.911	3,897,207
2023-06-29	25.470	25.920	25.470	25.600	12.845	3,094,281
2023-06-28	25.650	25.980	25.250	25.730	12.911	3,115,400
2023-06-27	25.360	26.350	25.340	25.860	12.976	6,554,924
2023-06-26	26.100	26.500	25.460	25.520	12.805	6,509,291
2023-06-21	25.760	27.320	25.630	26.420	13.257	8,976,164
2023-06-20	25.680	26.130	25.310	25.760	12.926	3,935,836
2023-06-19	25.790	26.130	25.520	25.740	12.916	4,288,088
2023-06-16	25.560	26.500	25.220	25.800	12.946	10,815,262
2023-06-15	23.630	27.500	23.630	25.520	12.805	11,215,780
2023-06-14	24.150	24.320	23.610	23.800	11.942	3,433,528
2023-06-13	23.980	24.650	23.660	24.150	12.068	5,640,950
2023-06-12	22.440	23.990	22.390	23.980	11.983	5,263,834
2023-06-09	21.960	23.630	21.960	22.430	11.208	3,192,183
2023-06-08	22.530	22.660	21.890	21.960	10.973	1,581,416
2023-06-07	22.990	23.210	22.350	22.470	11.228	1,560,173
2023-06-06	23.640	23.640	22.750	22.820	11.403	1,740,676
2023-06-05	23.780	23.780	23.040	23.370	11.678	1,341,035
2023-06-02	23.140	23.750	23.140	23.500	11.743	2,034,928
2023-06-01	24.300	24.350	23.140	23.180	11.583	3,867,634
2023-05-31	24.120	24.220	23.700	23.950	11.968	1,875,608
2023-05-30	23.680	24.950	23.680	24.130	12.058	5,231,094
2023-05-29	24.020	24.280	23.490	23.600	11.793	2,993,827
2023-05-26	23.490	24.800	22.700	24.020	12.003	5,002,004
2023-05-25	23.570	23.570	22.960	23.270	11.628	2,073,007
2023-05-24	23.360	23.960	23.000	23.090	11.538	2,510,268
2023-05-23	23.930	23.940	23.350	23.560	11.773	2,201,276
2023-05-22	23.100	23.970	22.720	23.930	11.958	3,719,002
2023-05-19	23.060	23.170	22.620	23.000	11.493	773,180
2023-05-18	22.750	23.120	22.600	23.060	11.523	1,073,296
2023-05-17	23.320	23.440	22.700	22.890	11.438	1,631,274
2023-05-16	23.030	23.630	22.900	23.080	11.533	1,647,258
2023-05-15	22.540	23.190	22.350	23.030	11.508	2,068,037
2023-05-12	23.120	23.240	22.400	22.420	11.203	1,853,254
2023-05-11	23.830	23.830	22.850	23.200	11.593	2,983,647
2023-05-10	22.050	24.490	22.050	23.650	11.818	4,009,954
2023-05-09	22.690	22.790	22.210	22.350	11.168	1,284,727
2023-05-08	22.740	23.100	22.700	22.780	11.383	1,303,498

← NewerPage 14 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.