Zhejiang Songyuan Automotive Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	25.050	26.380	24.560	25.000	12.492	6,635,795
2022-08-04	26.070	26.620	25.300	25.600	12.792	5,585,345
2022-08-03	27.290	27.980	25.010	26.000	12.992	7,604,396
2022-08-02	27.350	27.700	26.000	26.470	13.227	9,361,981
2022-08-01	27.920	28.050	26.780	27.350	13.667	6,534,875
2022-07-29	26.190	28.000	25.750	27.850	13.917	7,851,146
2022-07-28	26.400	27.060	25.710	26.190	13.087	7,470,520
2022-07-27	25.730	26.750	25.420	26.420	13.202	7,867,669
2022-07-26	25.360	25.900	23.590	25.550	12.767	9,361,220
2022-07-25	26.440	26.590	24.690	24.810	12.398	14,121,333
2022-07-22	25.400	26.660	24.570	25.640	12.812	19,294,906
2022-07-21	22.610	25.180	22.140	24.800	12.393	17,995,308
2022-07-20	22.890	23.220	21.900	22.600	11.293	11,390,149
2022-07-19	22.750	23.200	21.900	22.850	11.418	12,989,447
2022-07-18	20.060	22.940	19.890	22.300	11.143	15,863,624
2022-07-15	19.490	20.280	19.160	19.670	9.829	4,930,515
2022-07-14	19.180	19.860	18.860	19.650	9.819	4,308,178
2022-07-13	18.860	19.250	18.800	18.970	9.479	2,933,667
2022-07-12	19.410	19.610	18.880	18.880	9.434	3,346,600
2022-07-11	19.490	19.750	19.100	19.400	9.694	3,390,076
2022-07-08	20.490	20.490	19.600	19.670	9.829	5,532,756
2022-07-07	20.300	20.730	19.790	20.550	10.269	6,401,291
2022-07-06	19.340	20.490	19.310	20.300	10.144	8,263,891
2022-07-05	19.840	20.350	19.220	19.520	9.754	4,808,217
2022-07-04	20.210	20.300	19.420	19.660	9.824	5,698,743
2022-07-01	20.300	20.590	20.060	20.200	10.094	4,831,039
2022-06-30	20.920	21.030	20.180	20.200	10.094	7,493,158
2022-06-29	21.850	21.850	20.320	21.100	10.544	15,296,616
2022-06-28	22.220	22.390	21.450	22.070	11.028	9,772,330
2022-06-27	23.460	23.550	22.210	22.390	11.188	7,994,357
2022-06-24	23.200	23.630	22.250	23.090	11.538	8,660,246
2022-06-23	21.230	23.150	21.100	22.650	11.318	11,546,750
2022-06-22	21.150	22.080	20.820	21.230	10.609	8,798,312
2022-06-21	21.700	21.870	20.350	21.140	10.564	12,840,275
2022-06-20	21.800	22.140	21.360	21.690	10.838	5,576,560
2022-06-17	21.490	21.990	21.010	21.900	10.943	7,846,948
2022-06-16	21.750	22.880	21.410	21.580	10.783	11,369,003
2022-06-15	21.330	22.880	20.940	22.000	10.993	18,696,853
2022-06-14	20.330	21.500	19.000	21.220	10.604	15,432,599
2022-06-13	20.400	20.880	19.980	20.330	10.159	16,485,207
2022-06-10	18.580	21.000	18.500	20.330	10.159	16,703,378
2022-06-09	19.440	19.510	18.560	18.700	9.344	10,259,165
2022-06-08	19.680	20.680	19.230	20.000	9.994	15,013,141
2022-06-07	19.900	19.900	18.890	19.410	9.699	17,812,815
2022-06-06	19.000	21.150	18.400	20.140	10.064	22,173,107
2022-06-02	17.600	20.500	16.830	18.960	9.474	26,633,020
2022-06-01	16.700	17.590	16.450	17.290	8.640	16,906,142
2022-05-31	16.890	17.490	16.150	16.560	8.275	14,979,821
2022-05-30	24.470	26.260	23.660	25.930	8.538	21,035,538
2022-05-27	25.050	25.790	24.180	24.420	8.041	17,083,972
2022-05-26	24.950	26.570	23.820	25.440	8.377	27,201,329
2022-05-25	25.280	25.900	24.320	24.680	8.127	36,572,653
2022-05-24	27.000	28.490	25.800	26.730	8.802	45,480,006
2022-05-23	23.730	23.890	22.790	23.740	7.817	8,527,737
2022-05-20	23.180	23.730	22.780	23.650	7.787	8,719,866
2022-05-19	22.710	23.070	22.660	22.850	7.524	8,463,748
2022-05-18	23.290	23.650	22.730	23.070	7.596	11,171,844
2022-05-17	22.680	23.790	22.500	23.420	7.712	14,076,717
2022-05-16	23.200	23.390	22.360	22.990	7.570	14,006,733
2022-05-13	21.470	22.940	21.090	22.880	7.534	19,065,600

← NewerPage 18 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.