Zhejiang Songyuan Automotive Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	20.880	21.620	20.550	21.160	6.968	10,310,218
2022-05-11	19.650	21.880	19.360	21.000	6.915	17,061,872
2022-05-10	18.660	19.700	18.270	19.650	6.470	7,951,888
2022-05-09	19.450	19.550	18.800	18.940	6.237	6,221,251
2022-05-06	19.090	19.640	18.900	19.240	6.335	7,399,968
2022-05-05	20.040	20.350	19.650	19.890	6.549	14,407,111
2022-04-29	19.700	20.250	19.090	20.250	6.668	17,195,824
2022-04-28	19.240	21.570	19.180	19.990	6.582	15,991,368
2022-04-27	17.220	19.680	16.880	19.180	6.316	9,661,724
2022-04-26	18.210	18.860	17.290	17.430	5.739	5,371,591
2022-04-25	20.190	20.190	18.040	18.200	5.993	7,694,224
2022-04-22	21.060	21.490	20.550	20.600	6.783	4,525,985
2022-04-21	21.600	22.100	21.050	21.050	6.931	4,428,710
2022-04-20	21.960	22.740	21.620	21.760	7.165	7,491,087
2022-04-19	22.640	23.880	21.930	22.270	7.333	11,047,561
2022-04-18	22.500	23.480	21.580	23.080	7.600	14,595,777
2022-04-15	21.010	22.580	20.270	22.100	7.277	9,028,537
2022-04-14	21.340	21.750	21.210	21.290	7.010	2,054,472
2022-04-13	21.570	21.570	20.890	21.000	6.915	2,755,368
2022-04-12	21.270	21.910	20.900	21.900	7.211	3,209,706
2022-04-11	22.460	22.500	21.230	21.480	7.073	2,632,864
2022-04-08	22.290	22.750	21.810	22.460	7.396	4,013,385
2022-04-07	23.090	23.800	22.210	22.440	7.389	4,373,608
2022-04-06	23.490	24.590	23.050	23.180	7.633	5,463,072
2022-04-01	24.540	24.540	23.230	23.330	7.682	5,000,422
2022-03-31	25.500	25.500	23.930	24.500	8.067	5,895,288
2022-03-30	24.240	25.150	23.750	25.150	8.281	4,367,849
2022-03-29	24.510	24.910	23.650	23.870	7.860	3,755,700
2022-03-28	25.880	25.900	24.320	24.540	8.080	4,073,958
2022-03-25	24.800	26.290	24.700	25.610	8.433	6,954,196
2022-03-24	25.100	25.100	24.130	24.700	8.133	4,187,509
2022-03-23	25.400	25.500	24.770	24.930	8.209	3,646,584
2022-03-22	25.850	25.910	24.800	25.000	8.232	2,696,426
2022-03-21	24.290	25.380	24.290	25.280	8.324	2,947,497
2022-03-18	24.570	25.480	24.140	24.900	8.199	6,043,170
2022-03-17	23.530	25.150	23.530	24.700	8.133	8,735,763
2022-03-16	23.280	23.960	22.550	23.430	7.715	5,386,232
2022-03-15	24.900	24.900	23.090	23.170	7.629	5,297,341
2022-03-14	25.710	25.710	24.710	24.900	8.199	3,162,705
2022-03-11	25.400	25.710	24.660	25.510	8.400	3,465,966
2022-03-10	26.200	27.490	25.700	25.710	8.466	5,206,299
2022-03-09	26.360	26.500	25.050	25.780	8.489	5,334,165
2022-03-08	28.180	28.670	26.000	26.090	8.591	8,149,218
2022-03-07	28.020	28.600	27.360	28.500	9.384	4,262,118
2022-03-04	28.680	29.500	27.740	28.580	9.411	6,005,232
2022-03-03	29.220	29.380	28.180	28.550	9.401	6,318,195
2022-03-02	30.080	30.390	29.100	29.220	9.622	7,433,790
2022-03-01	29.530	31.380	28.870	30.600	10.076	7,522,772
2022-02-28	29.970	30.000	28.020	29.410	9.684	6,226,167
2022-02-25	27.480	31.500	27.320	29.100	9.582	11,035,075
2022-02-24	27.700	29.000	26.730	27.030	8.900	6,111,751
2022-02-23	26.960	28.600	26.960	27.800	9.154	6,990,820
2022-02-22	27.560	27.580	26.250	26.890	8.854	5,664,577
2022-02-21	29.090	29.090	27.560	27.850	9.170	5,642,947
2022-02-18	29.260	29.330	28.100	29.000	9.549	3,934,008
2022-02-17	28.890	29.700	28.010	29.120	9.589	3,859,196
2022-02-16	27.800	29.220	27.380	28.800	9.483	4,705,567
2022-02-15	28.370	28.370	26.970	27.610	9.091	6,032,521
2022-02-14	28.410	28.960	27.610	28.200	9.286	4,772,716
2022-02-11	30.150	30.500	28.360	28.410	9.355	3,716,895

← NewerPage 19 of 21 · 1,220 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.