Zhejiang Songyuan Automotive Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	24.810	25.550	24.700	25.450	25.350	5,558,827
2026-01-20	25.260	25.300	24.730	24.950	24.852	4,698,578
2026-01-19	25.300	25.550	24.810	25.400	25.300	5,031,590
2026-01-16	25.560	25.600	24.810	25.120	25.022	5,050,560
2026-01-15	24.930	25.880	24.660	25.360	25.261	7,085,911
2026-01-14	24.920	25.200	24.350	24.910	24.812	6,075,020
2026-01-13	24.700	25.780	24.700	24.920	24.822	8,255,005
2026-01-12	24.390	24.870	24.310	24.740	24.643	4,484,258
2026-01-09	24.350	24.570	24.170	24.390	24.294	3,597,621
2026-01-08	24.490	24.600	24.010	24.400	24.304	2,677,082
2026-01-07	24.060	24.860	24.000	24.510	24.414	5,111,546
2026-01-06	24.150	24.890	23.890	24.090	23.996	4,301,168
2026-01-05	23.710	24.180	23.640	24.180	24.085	3,201,448
2025-12-31	24.040	24.190	23.520	23.640	23.547	4,083,193
2025-12-30	24.080	24.130	23.650	23.930	23.836	4,268,015
2025-12-29	24.650	24.650	24.010	24.150	24.055	3,691,128
2025-12-26	25.080	25.170	24.500	24.660	24.563	3,783,889
2025-12-25	24.500	25.590	24.500	25.190	25.091	5,215,418
2025-12-24	24.280	24.920	24.010	24.500	24.404	3,616,234
2025-12-23	24.090	24.860	24.070	24.400	24.304	4,012,159
2025-12-22	23.860	24.250	23.550	24.250	24.155	3,633,522
2025-12-19	23.720	24.480	23.640	23.960	23.866	3,480,051
2025-12-18	24.140	24.240	23.700	23.720	23.627	2,079,170
2025-12-17	23.600	24.150	23.490	24.140	24.045	2,982,886
2025-12-16	24.400	24.400	23.510	23.700	23.607	4,127,051
2025-12-15	23.360	24.420	23.000	24.360	24.265	6,815,076
2025-12-12	22.700	23.450	22.580	23.290	23.199	3,590,461
2025-12-11	23.290	23.330	22.680	22.800	22.711	2,091,932
2025-12-10	22.810	23.290	22.730	23.280	23.189	1,816,876
2025-12-09	23.080	23.160	22.870	22.920	22.830	1,682,846
2025-12-08	23.150	23.350	22.810	23.090	23.000	2,437,776
2025-12-05	22.770	23.020	22.450	22.980	22.890	2,490,052
2025-12-04	22.990	23.220	22.730	22.910	22.820	2,055,207
2025-12-03	22.910	23.340	22.580	22.990	22.900	2,703,120
2025-12-02	23.190	23.390	22.850	22.910	22.820	2,385,240
2025-12-01	23.630	23.830	23.260	23.320	23.229	3,012,258
2025-11-28	23.580	23.750	23.280	23.630	23.537	1,782,435
2025-11-27	23.670	24.180	23.500	23.500	23.408	2,028,122
2025-11-26	23.400	23.900	23.260	23.660	23.567	2,125,901
2025-11-25	23.650	23.970	23.200	23.460	23.368	3,026,424
2025-11-24	23.920	24.050	23.260	23.450	23.358	2,744,789
2025-11-21	24.310	24.540	23.500	23.720	23.627	4,546,394
2025-11-20	24.880	24.880	24.180	24.550	24.454	2,878,820
2025-11-19	25.090	25.160	24.500	24.520	24.424	3,162,434
2025-11-18	25.450	26.370	24.890	25.000	24.902	5,267,518
2025-11-17	25.580	25.850	24.680	25.170	25.071	4,859,359
2025-11-14	24.820	25.880	24.820	25.410	25.310	5,313,419
2025-11-13	24.820	25.580	24.500	25.150	25.051	4,370,061
2025-11-12	24.700	25.500	24.700	25.000	24.902	3,649,226
2025-11-11	24.420	25.360	24.100	25.070	24.972	8,032,299
2025-11-10	23.940	24.760	23.870	24.410	24.314	4,540,143
2025-11-07	24.540	24.930	24.030	24.090	23.996	5,198,841
2025-11-06	25.200	25.410	24.080	24.600	24.504	7,838,686
2025-11-05	24.680	25.890	24.610	25.200	25.101	5,752,169
2025-11-04	25.180	25.750	24.660	24.980	24.882	4,384,071
2025-11-03	25.820	25.870	24.900	25.370	25.271	5,436,366
2025-10-31	24.480	26.300	24.310	25.640	25.540	10,072,999
2025-10-30	25.400	25.530	24.200	24.500	24.404	6,758,859
2025-10-29	25.260	25.490	24.800	25.330	25.231	5,204,798
2025-10-28	26.330	26.700	25.070	25.230	25.131	8,253,159

← NewerPage 4 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.