Zhejiang Songyuan Automotive Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.880	14.880	14.400	14.660	14.660	2,663,028
2026-07-22	15.000	15.070	14.600	14.740	14.740	1,529,065
2026-07-21	14.880	15.130	14.650	15.100	15.100	2,260,246
2026-07-20	15.140	15.510	14.550	14.880	14.880	3,557,591
2026-07-17	15.690	15.880	15.050	15.080	15.080	2,343,944
2026-07-16	15.670	15.930	15.420	15.750	15.750	1,445,045
2026-07-15	15.600	16.060	15.420	15.710	15.710	1,999,560
2026-07-14	15.480	15.600	15.020	15.530	15.530	2,979,816
2026-07-13	15.950	15.950	15.010	15.330	15.330	3,460,217
2026-07-10	15.850	16.120	15.580	15.980	15.980	2,449,086
2026-07-09	15.770	16.030	15.520	15.950	15.950	2,617,606
2026-07-08	16.980	16.980	15.700	15.870	15.870	3,299,294
2026-07-07	17.310	17.310	16.220	16.260	16.260	2,507,980
2026-07-06	17.470	17.470	17.090	17.170	17.170	2,569,502
2026-07-03	17.000	17.860	16.820	17.540	17.540	4,503,505
2026-07-02	16.570	17.300	16.370	17.000	17.000	3,729,751
2026-07-01	16.200	16.700	15.950	16.570	16.570	3,998,608
2026-06-30	16.400	16.690	16.030	16.200	16.200	2,674,762
2026-06-29	16.040	16.670	15.510	16.380	16.380	4,480,553
2026-06-26	16.580	16.580	16.040	16.040	16.040	3,205,597
2026-06-25	17.000	17.230	16.540	16.580	16.580	4,305,969
2026-06-24	17.570	17.570	17.030	17.120	17.120	3,639,019
2026-06-23	17.900	17.900	17.300	17.570	17.570	3,399,588
2026-06-22	18.290	18.340	17.420	17.680	17.680	5,802,735
2026-06-18	19.300	19.300	18.110	18.350	18.350	4,915,850
2026-06-17	20.000	20.000	19.110	19.200	19.200	3,447,640
2026-06-16	19.890	20.250	19.730	20.110	20.110	1,656,928
2026-06-15	20.120	20.510	19.570	20.010	20.010	2,571,649
2026-06-12	20.290	20.300	19.700	20.120	20.120	1,884,865
2026-06-11	20.910	21.150	19.790	19.890	19.812	2,661,400
2026-06-10	19.830	21.650	18.820	21.500	21.416	5,955,837
2026-06-09	19.950	20.080	19.650	19.840	19.762	1,042,409
2026-06-08	20.590	20.590	19.620	19.950	19.872	2,778,656
2026-06-05	20.890	20.970	20.110	20.790	20.709	2,653,514
2026-06-04	21.620	21.950	20.490	20.890	20.808	3,622,077
2026-06-03	21.380	22.150	21.030	21.950	21.864	3,214,813
2026-06-02	20.730	22.180	20.260	21.390	21.306	3,914,219
2026-06-01	20.510	20.900	20.420	20.620	20.539	1,825,675
2026-05-29	21.740	21.740	20.610	20.770	20.689	2,951,051
2026-05-28	22.480	22.540	21.150	21.510	21.426	4,187,163
2026-05-27	23.000	23.190	22.250	22.380	22.292	2,698,460
2026-05-26	22.760	23.050	22.460	23.010	22.920	3,006,636
2026-05-25	22.660	22.940	21.960	22.750	22.661	2,679,861
2026-05-22	22.890	23.020	22.400	22.730	22.641	2,113,816
2026-05-21	22.850	23.470	22.660	22.890	22.800	3,404,869
2026-05-20	23.600	23.620	22.650	22.780	22.691	4,446,384
2026-05-19	24.090	24.200	23.500	23.730	23.637	3,237,958
2026-05-18	24.360	24.600	23.820	24.090	23.996	4,829,245
2026-05-15	22.900	24.750	22.710	24.480	24.384	9,916,537
2026-05-14	23.590	23.640	22.890	22.910	22.820	2,555,882
2026-05-13	23.650	23.710	23.280	23.520	23.428	2,141,198
2026-05-12	23.290	23.770	23.150	23.620	23.527	3,354,990
2026-05-11	23.400	23.590	23.170	23.350	23.258	1,921,056
2026-05-08	23.350	23.510	22.980	23.450	23.358	2,122,599
2026-05-07	22.480	23.440	22.460	23.300	23.209	4,156,863
2026-05-06	22.580	22.970	22.400	22.480	22.392	2,738,827
2026-04-30	22.690	22.800	22.500	22.580	22.492	1,234,332
2026-04-29	22.830	22.960	22.500	22.670	22.581	2,373,380
2026-04-28	23.000	23.130	22.590	22.880	22.790	2,432,585
2026-04-27	23.050	23.780	23.050	23.150	23.059	3,023,372

← NewerPage 2 of 2 · 120 trading days

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.