Zhejiang Songyuan Automotive Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	32.780	36.350	32.780	35.960	17.969	6,561,709
2022-11-03	32.500	33.180	32.130	32.640	16.310	2,078,384
2022-11-02	30.930	33.230	30.520	32.720	16.350	4,434,027
2022-11-01	29.050	31.500	28.970	31.090	15.536	3,570,379
2022-10-31	30.750	31.200	29.100	29.140	14.561	4,118,685
2022-10-28	31.770	32.170	30.610	30.750	15.366	2,622,666
2022-10-27	31.000	32.390	30.850	31.770	15.875	3,478,862
2022-10-26	32.370	32.390	30.650	31.280	15.631	3,947,890
2022-10-25	30.590	32.570	29.600	31.900	15.940	5,344,533
2022-10-24	29.840	30.920	29.590	30.170	15.076	2,627,238
2022-10-21	30.850	31.010	29.530	29.560	14.771	3,823,203
2022-10-20	31.500	32.040	31.000	31.210	15.596	3,322,825
2022-10-19	31.700	32.280	31.010	31.460	15.720	3,220,084
2022-10-18	32.500	32.740	31.030	31.770	15.875	4,281,382
2022-10-17	33.000	39.840	31.700	32.260	16.120	6,236,482
2022-10-14	33.000	33.770	32.430	33.200	16.590	2,989,736
2022-10-13	32.900	33.100	32.280	32.600	16.290	2,799,950
2022-10-12	29.480	34.330	28.270	32.900	16.440	4,670,801
2022-10-11	29.180	30.260	28.730	29.660	14.821	2,437,581
2022-10-10	29.580	30.290	28.500	29.400	14.691	2,520,260
2022-09-30	30.610	31.300	29.780	29.780	14.881	1,820,753
2022-09-29	31.300	31.920	30.010	30.760	15.371	2,733,269
2022-09-28	31.490	31.950	30.170	30.210	15.096	1,739,468
2022-09-27	31.380	32.320	30.280	31.680	15.830	2,994,509
2022-09-26	30.410	32.000	29.700	31.520	15.750	3,210,697
2022-09-23	32.410	32.590	30.670	30.920	15.451	2,604,634
2022-09-22	31.500	32.980	31.080	32.400	16.190	3,395,764
2022-09-21	31.940	32.100	30.880	31.640	15.810	2,781,334
2022-09-20	30.460	32.490	30.420	32.000	15.990	4,240,101
2022-09-19	30.660	31.520	29.720	30.550	15.266	3,888,153
2022-09-16	29.810	32.710	29.500	30.900	15.441	5,458,262
2022-09-15	31.820	32.300	30.000	30.190	15.086	3,410,841
2022-09-14	31.800	32.820	31.110	31.980	15.980	4,594,978
2022-09-13	30.210	32.990	30.130	32.340	16.160	6,642,306
2022-09-09	30.780	31.400	29.200	30.200	15.091	3,236,240
2022-09-08	31.010	32.230	30.060	30.770	15.376	4,670,693
2022-09-07	28.200	33.000	28.200	30.820	15.401	8,715,790
2022-09-06	28.260	28.680	27.320	28.530	14.256	4,607,852
2022-09-05	28.420	29.410	27.280	28.100	14.041	5,422,049
2022-09-02	29.190	29.910	28.240	28.410	14.196	4,482,022
2022-09-01	28.550	29.300	27.890	29.190	14.586	3,965,021
2022-08-31	28.890	29.370	27.290	28.350	14.166	5,151,044
2022-08-30	29.810	29.810	28.480	28.880	14.431	5,706,396
2022-08-29	29.810	30.700	28.720	29.900	14.941	3,359,108
2022-08-26	30.730	30.900	29.550	29.610	14.796	4,512,245
2022-08-25	30.180	31.680	29.700	30.540	15.261	6,782,550
2022-08-24	33.330	33.330	29.860	30.130	15.056	7,056,862
2022-08-23	33.460	34.080	32.300	32.500	16.240	4,976,046
2022-08-22	31.780	34.280	31.050	33.400	16.690	6,717,149
2022-08-19	33.590	34.750	32.530	32.670	16.325	6,117,714
2022-08-18	32.640	33.970	32.380	33.660	16.820	7,240,387
2022-08-17	33.500	34.080	32.280	32.350	16.165	5,798,534
2022-08-16	34.060	35.100	33.050	33.670	16.825	7,561,027
2022-08-15	33.070	35.000	32.400	34.070	17.025	9,401,006
2022-08-12	34.000	35.190	32.460	32.460	16.220	10,151,722
2022-08-11	34.790	35.740	33.750	34.440	17.210	16,530,144
2022-08-10	30.520	35.800	29.600	35.120	17.549	16,778,787
2022-08-09	30.870	31.590	28.810	30.600	15.291	17,865,262
2022-08-08	26.030	30.000	24.500	30.000	14.991	13,902,562
2022-08-05	25.050	26.380	24.560	25.000	12.492	6,635,795

← NewerPage 17 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.