Zhejiang Songyuan Automotive Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	22.740	23.100	22.700	22.780	11.383	1,303,498
2023-05-05	23.380	23.380	22.580	22.730	11.358	1,424,090
2023-05-04	23.030	23.400	22.720	23.000	11.493	1,798,784
2023-04-28	22.240	23.090	22.240	22.900	11.443	3,774,375
2023-04-27	23.070	23.450	22.100	22.240	11.113	3,172,740
2023-04-26	21.660	23.330	21.540	23.070	11.528	3,758,249
2023-04-25	21.560	21.700	21.020	21.660	10.823	2,458,259
2023-04-24	21.440	21.940	20.930	21.490	10.739	1,616,535
2023-04-21	21.810	22.050	21.300	21.500	10.744	1,555,652
2023-04-20	22.360	22.400	21.580	21.700	10.843	1,949,629
2023-04-19	23.360	23.360	22.110	22.320	11.153	1,659,620
2023-04-18	23.100	23.300	22.730	22.760	11.373	1,724,698
2023-04-17	23.050	23.600	23.010	23.100	11.543	1,259,243
2023-04-14	23.300	23.500	23.030	23.150	11.568	1,234,943
2023-04-13	22.780	23.320	22.500	23.090	11.538	1,932,708
2023-04-12	23.280	23.330	22.630	22.710	11.348	2,657,025
2023-04-11	23.290	23.600	23.110	23.410	11.698	1,091,784
2023-04-10	23.900	23.990	23.180	23.290	11.638	1,871,994
2023-04-07	23.520	24.090	23.240	23.840	11.913	2,034,764
2023-04-06	23.100	23.580	23.100	23.450	11.718	2,580,389
2023-04-04	24.380	24.410	23.060	23.160	11.573	4,218,410
2023-04-03	24.600	24.820	24.220	24.340	12.163	2,692,508
2023-03-31	24.810	25.150	24.500	24.600	12.293	1,438,787
2023-03-30	25.830	25.950	24.750	24.890	12.437	2,120,426
2023-03-29	25.430	25.960	25.090	25.790	12.887	3,427,689
2023-03-28	24.350	25.300	24.350	25.110	12.547	2,322,370
2023-03-27	24.260	24.880	24.150	24.620	12.303	1,464,214
2023-03-24	24.840	24.850	24.290	24.340	12.163	1,692,534
2023-03-23	24.590	25.000	24.520	24.600	12.293	2,885,817
2023-03-22	24.500	25.660	24.310	24.510	12.248	5,525,839
2023-03-21	24.340	24.600	23.980	24.510	12.248	1,410,829
2023-03-20	24.520	24.520	23.650	24.040	12.013	1,505,476
2023-03-17	24.580	24.810	24.120	24.300	12.143	1,250,542
2023-03-16	24.400	24.900	24.340	24.500	12.243	1,377,831
2023-03-15	25.180	25.450	24.440	24.610	12.298	2,327,313
2023-03-14	25.250	25.910	24.110	25.300	12.642	4,624,402
2023-03-13	25.580	25.630	24.900	25.170	12.577	2,582,496
2023-03-10	26.150	26.330	25.340	25.500	12.742	2,605,625
2023-03-09	26.240	26.500	26.080	26.150	13.067	1,486,434
2023-03-08	26.760	26.820	25.960	26.290	13.137	2,771,900
2023-03-07	26.610	27.090	25.900	26.880	13.432	4,624,535
2023-03-06	27.200	27.270	26.390	26.540	13.262	3,012,431
2023-03-03	27.820	27.920	27.010	27.200	13.592	2,501,744
2023-03-02	27.480	28.050	27.350	27.870	13.927	3,769,276
2023-03-01	28.540	28.580	27.460	27.620	13.802	3,784,613
2023-02-28	28.110	28.640	27.840	28.550	14.266	4,867,121
2023-02-27	27.300	28.260	27.150	28.110	14.046	5,654,145
2023-02-24	27.720	27.890	27.050	27.390	13.687	3,451,511
2023-02-23	27.280	28.150	27.280	27.610	13.797	4,542,200
2023-02-22	28.570	29.080	27.020	27.210	13.597	6,305,049
2023-02-21	28.290	28.900	28.050	28.530	14.256	3,814,538
2023-02-20	28.200	28.330	27.700	28.290	14.136	5,019,514
2023-02-17	28.510	28.700	27.820	28.230	14.107	3,165,758
2023-02-16	28.800	29.010	28.320	28.500	14.241	3,088,005
2023-02-15	29.340	29.420	28.810	28.830	14.406	2,125,941
2023-02-14	28.840	29.350	28.460	29.050	14.516	3,628,085
2023-02-13	28.310	28.800	28.170	28.700	14.341	2,847,194
2023-02-10	29.100	29.440	28.030	28.330	14.156	2,559,162
2023-02-09	28.780	29.620	28.510	29.150	14.566	2,744,725
2023-02-08	29.070	29.070	28.450	28.750	14.366	1,792,423

← NewerPage 15 of 21 · 1,213 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.