Zhejiang Songyuan Automotive Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.160	29.480	28.570	28.820	14.401	1,892,136
2023-02-03	29.840	29.920	29.040	29.310	14.646	2,335,882
2023-02-02	30.000	30.190	29.400	29.620	14.801	2,956,121
2023-02-01	29.630	30.380	29.540	29.820	14.901	3,987,367
2023-01-31	29.570	29.950	29.290	29.630	14.806	2,109,940
2023-01-30	29.540	30.430	29.250	29.620	14.801	5,051,927
2023-01-20	29.200	29.530	28.630	28.950	14.466	2,190,472
2023-01-19	29.500	29.870	29.010	29.150	14.566	3,360,502
2023-01-18	29.000	29.860	28.630	29.500	14.741	4,910,778
2023-01-17	27.470	29.470	27.400	29.030	14.506	7,682,419
2023-01-16	27.310	28.100	27.200	27.670	13.827	3,701,852
2023-01-13	27.820	27.990	27.140	27.610	13.797	3,095,688
2023-01-12	27.250	28.170	27.250	27.550	13.767	3,583,954
2023-01-11	27.930	28.130	27.200	27.270	13.627	4,056,212
2023-01-10	27.100	27.960	26.520	27.920	13.952	6,174,911
2023-01-09	26.340	28.100	26.230	27.100	13.542	6,992,590
2023-01-06	25.180	26.980	25.180	26.360	13.172	8,108,523
2023-01-05	25.100	25.770	24.660	25.330	12.657	5,487,537
2023-01-04	27.200	27.200	24.850	25.120	12.552	7,189,752
2023-01-03	26.900	27.380	26.360	27.150	13.567	3,192,285
2022-12-30	27.520	28.220	26.530	26.900	13.442	3,554,289
2022-12-29	27.210	28.260	26.940	27.440	13.712	2,493,370
2022-12-28	27.940	28.230	27.050	27.210	13.597	2,092,286
2022-12-27	28.400	28.480	27.620	28.000	13.992	1,923,212
2022-12-26	26.710	28.030	26.710	27.840	13.912	2,640,169
2022-12-23	27.470	27.610	26.650	26.900	13.442	2,460,970
2022-12-22	27.410	28.700	26.650	28.000	13.992	3,344,295
2022-12-21	28.680	28.790	27.310	27.400	13.692	3,820,183
2022-12-20	28.200	29.280	26.940	29.030	14.506	5,076,903
2022-12-19	27.750	30.180	27.660	28.210	14.097	5,578,154
2022-12-16	27.110	27.920	26.760	27.750	13.867	3,279,722
2022-12-15	26.890	27.610	26.220	27.460	13.722	2,521,391
2022-12-14	26.510	26.800	26.200	26.670	13.327	2,279,646
2022-12-13	27.100	27.550	26.300	26.420	13.202	2,902,074
2022-12-12	26.880	27.500	26.520	27.400	13.692	3,025,750
2022-12-09	27.750	27.790	26.700	26.750	13.367	4,166,395
2022-12-08	27.510	28.390	27.410	27.630	13.807	1,808,689
2022-12-07	28.000	28.750	27.700	27.750	13.867	3,183,833
2022-12-06	27.710	28.600	27.360	28.110	14.046	3,657,022
2022-12-05	28.000	28.180	27.050	27.780	13.882	3,858,432
2022-12-02	28.550	28.770	27.460	27.510	13.747	3,480,854
2022-12-01	28.710	29.170	28.080	28.610	14.296	4,732,402
2022-11-30	26.620	29.150	26.390	28.600	14.291	7,296,288
2022-11-29	26.880	27.210	26.360	26.450	13.217	2,513,309
2022-11-28	26.620	26.890	26.260	26.810	13.397	2,356,308
2022-11-25	28.300	28.300	26.800	26.800	13.392	3,442,138
2022-11-24	28.090	28.590	27.700	28.010	13.997	1,981,757
2022-11-23	28.070	28.570	27.350	28.000	13.992	3,094,449
2022-11-22	29.820	29.820	27.910	27.970	13.977	3,512,780
2022-11-21	28.690	30.270	27.830	29.820	14.901	4,688,343
2022-11-18	28.540	28.880	27.510	28.780	14.381	3,568,156
2022-11-17	29.650	29.720	27.680	28.300	14.141	5,467,514
2022-11-16	31.340	31.410	29.280	29.500	14.741	5,251,741
2022-11-15	30.570	31.030	30.130	31.030	15.506	1,979,694
2022-11-14	30.800	31.680	30.190	30.350	15.166	2,516,071
2022-11-11	32.270	32.530	31.080	31.110	15.546	3,365,712
2022-11-10	32.600	32.850	31.250	31.370	15.676	2,748,288
2022-11-09	33.230	33.470	32.600	32.660	16.320	2,327,196
2022-11-08	34.010	34.330	32.920	33.280	16.630	2,539,207
2022-11-07	36.510	36.560	33.840	34.000	16.990	6,101,717

← NewerPage 16 of 21 · 1,219 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.