Zhejiang Songyuan Automotive Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	31.640	31.910	29.880	30.000	9.878	2,711,709
2022-02-09	31.010	31.790	30.750	31.640	10.418	1,965,836
2022-02-08	32.040	32.090	29.820	30.910	10.178	2,568,304
2022-02-07	32.000	32.510	31.130	31.620	10.412	2,128,748
2022-01-28	30.810	31.320	29.480	30.690	10.106	2,498,232
2022-01-27	32.570	32.570	30.400	30.530	10.053	2,606,365
2022-01-26	31.200	32.610	30.820	31.930	10.514	3,327,289
2022-01-25	32.550	32.860	30.500	30.760	10.129	4,184,155
2022-01-24	34.560	34.560	31.640	32.550	10.718	4,093,826
2022-01-21	33.030	33.580	31.770	33.300	10.965	3,147,525
2022-01-20	35.450	35.460	33.100	33.400	10.998	5,426,228
2022-01-19	35.100	36.240	35.100	35.590	11.719	3,235,619
2022-01-18	37.800	37.810	35.700	35.850	11.805	4,837,517
2022-01-17	37.150	39.500	36.210	37.800	12.447	6,268,315
2022-01-14	34.600	37.490	34.400	37.140	12.229	5,899,780
2022-01-13	35.720	36.250	34.000	35.210	11.594	3,971,275
2022-01-12	36.210	36.210	34.920	35.730	11.765	2,988,845
2022-01-11	35.670	37.280	35.250	35.570	11.712	5,032,098
2022-01-10	33.000	36.500	33.000	35.360	11.643	6,349,388
2022-01-07	36.450	38.680	34.320	34.760	11.446	14,035,921
2022-01-06	34.000	35.650	33.700	35.200	11.591	6,796,436
2022-01-05	37.680	37.680	34.330	34.760	11.446	7,778,211
2022-01-04	37.860	38.440	36.020	37.880	12.473	7,354,874
2021-12-31	39.990	41.640	38.080	38.350	12.628	6,620,459
2021-12-30	37.950	40.460	37.420	39.990	13.168	8,723,312
2021-12-29	36.660	39.440	35.660	37.880	12.473	7,309,592
2021-12-28	35.400	36.690	34.880	36.470	12.009	4,201,374
2021-12-27	35.500	36.320	35.040	35.310	11.627	3,599,503
2021-12-24	38.360	38.880	35.830	36.000	11.854	7,511,708
2021-12-23	38.000	40.300	37.780	38.350	12.628	10,698,480
2021-12-22	37.800	37.820	36.210	36.360	11.972	4,208,210
2021-12-21	34.700	37.750	34.100	37.300	12.282	6,803,307
2021-12-20	34.440	37.230	34.440	34.790	11.456	7,557,766
2021-12-17	37.810	38.160	35.010	35.650	11.739	6,229,477
2021-12-16	37.520	38.000	36.680	37.580	12.374	4,099,341
2021-12-15	36.960	38.100	36.910	37.260	12.269	3,895,285
2021-12-14	37.210	38.260	36.570	38.080	12.539	5,392,571
2021-12-13	38.830	38.830	36.300	37.200	12.249	5,383,434
2021-12-10	38.800	38.860	37.210	38.300	12.611	5,208,104
2021-12-09	37.790	39.750	37.510	38.400	12.644	8,811,515
2021-12-08	37.110	40.000	36.850	37.800	12.447	7,617,034
2021-12-07	37.260	37.900	36.100	37.660	12.401	7,181,784
2021-12-06	40.420	40.420	36.690	37.100	12.216	7,379,988
2021-12-03	40.680	40.680	37.250	39.450	12.990	11,167,631
2021-12-02	35.970	42.880	35.970	40.680	13.395	18,744,452
2021-12-01	40.000	40.000	36.700	36.950	12.167	11,786,321
2021-11-30	39.750	40.880	38.350	39.660	13.059	10,500,506
2021-11-29	38.490	40.890	37.050	39.010	12.845	13,971,315
2021-11-26	36.870	38.680	36.500	38.570	12.700	10,899,914
2021-11-25	36.970	38.400	35.940	37.630	12.391	14,504,986
2021-11-24	38.500	38.890	36.640	37.210	12.252	15,545,282
2021-11-23	37.900	40.390	36.580	38.900	12.809	27,260,417
2021-11-22	37.230	37.900	36.000	37.900	12.480	19,693,560
2021-11-19	36.280	39.190	36.020	38.000	12.513	27,843,281
2021-11-18	34.600	41.000	34.500	39.000	12.842	39,573,858
2021-11-17	32.000	36.330	30.560	34.500	11.360	34,172,199
2021-11-16	30.160	33.200	29.810	31.050	10.224	35,665,569
2021-11-15	28.510	31.220	28.500	30.690	10.106	37,895,862
2021-11-12	27.610	28.870	27.480	27.690	9.118	21,543,123
2021-11-11	29.000	30.990	27.890	27.960	9.207	30,916,352

← NewerPage 20 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.