Zhejiang Songyuan Automotive Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	23.400	24.160	22.620	23.070	22.980	4,642,630
2026-04-23	23.560	23.760	23.100	23.710	23.617	3,165,256
2026-04-22	23.840	24.380	23.410	23.590	23.498	2,683,183
2026-04-21	23.500	24.130	23.270	23.910	23.816	4,044,674
2026-04-20	23.260	23.630	22.920	23.500	23.408	3,045,140
2026-04-17	22.790	23.300	22.600	23.280	23.189	2,914,078
2026-04-16	22.740	22.980	22.450	22.900	22.810	3,173,282
2026-04-15	22.040	22.900	21.900	22.730	22.641	5,346,665
2026-04-14	21.790	22.150	21.000	22.100	22.013	5,665,989
2026-04-13	22.160	22.300	21.510	21.700	21.615	3,363,603
2026-04-10	21.830	22.300	21.730	22.130	22.043	2,528,827
2026-04-09	21.860	22.390	21.560	21.800	21.715	2,335,192
2026-04-08	21.900	22.100	21.720	22.010	21.924	2,218,301
2026-04-07	21.800	21.990	21.310	21.560	21.476	2,023,434
2026-04-03	21.430	22.390	21.200	21.800	21.715	3,781,592
2026-04-02	21.200	21.500	21.100	21.380	21.296	2,109,102
2026-04-01	21.120	21.400	20.970	21.200	21.117	1,419,745
2026-03-31	21.280	21.570	20.780	20.900	20.818	1,991,131
2026-03-30	20.650	21.370	20.600	21.280	21.197	2,486,797
2026-03-27	20.780	20.990	20.670	20.800	20.718	1,336,209
2026-03-26	21.450	21.680	20.780	20.890	20.808	2,293,037
2026-03-25	21.340	21.840	21.300	21.540	21.456	1,538,965
2026-03-24	21.330	21.470	20.890	21.170	21.087	2,175,537
2026-03-23	21.590	21.990	20.800	20.970	20.888	2,701,870
2026-03-20	22.210	22.850	21.900	21.900	21.814	2,465,676
2026-03-19	21.590	22.520	21.470	22.280	22.193	4,869,921
2026-03-18	21.510	21.730	21.400	21.700	21.615	1,330,440
2026-03-17	21.770	21.860	21.490	21.490	21.406	1,381,323
2026-03-16	21.790	21.970	21.480	21.650	21.565	2,440,145
2026-03-13	22.140	22.140	21.750	21.780	21.695	2,189,286
2026-03-12	22.550	22.650	21.750	21.910	21.824	3,732,502
2026-03-11	22.800	22.880	22.530	22.630	22.541	2,204,169
2026-03-10	23.480	23.590	22.750	22.800	22.711	4,187,593
2026-03-09	23.190	23.330	22.700	23.200	23.109	2,325,974
2026-03-06	23.610	23.860	23.380	23.740	23.647	2,005,765
2026-03-05	23.440	24.180	23.330	23.630	23.537	3,025,313
2026-03-04	23.100	23.320	22.780	23.300	23.209	2,679,202
2026-03-03	23.800	24.100	23.050	23.050	22.960	3,099,988
2026-03-02	24.150	24.280	23.600	23.860	23.766	2,495,970
2026-02-27	24.100	24.490	24.050	24.390	24.294	2,310,966
2026-02-26	24.300	24.330	24.050	24.200	24.105	1,441,599
2026-02-25	24.150	24.350	23.830	24.300	24.205	2,839,130
2026-02-24	23.680	24.140	23.330	24.000	23.906	3,049,090
2026-02-13	23.230	23.860	23.070	23.440	23.348	3,368,730
2026-02-12	23.670	23.840	23.170	23.250	23.159	2,862,318
2026-02-11	23.290	23.990	23.060	23.740	23.647	4,230,909
2026-02-10	23.590	23.590	23.110	23.180	23.089	1,601,523
2026-02-09	23.210	23.480	23.050	23.390	23.298	2,064,485
2026-02-06	23.750	23.750	23.010	23.040	22.950	3,757,596
2026-02-05	23.460	24.200	23.300	23.820	23.727	4,912,267
2026-02-04	22.870	23.730	22.580	23.580	23.488	5,350,340
2026-02-03	22.880	23.180	22.510	23.060	22.970	5,213,061
2026-02-02	24.600	24.600	22.500	22.820	22.731	11,680,728
2026-01-30	23.990	24.770	23.600	24.740	24.643	4,349,641
2026-01-29	23.900	24.470	23.560	23.990	23.896	4,447,824
2026-01-28	24.550	24.570	23.900	24.080	23.986	3,516,920
2026-01-27	24.600	24.630	23.840	24.530	24.434	3,934,524
2026-01-26	25.850	25.910	24.510	24.600	24.504	7,312,025
2026-01-23	25.280	26.090	25.130	25.980	25.878	5,486,258
2026-01-22	26.160	26.370	25.080	25.440	25.340	5,312,739

← NewerPage 3 of 5 · 242 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.