Zhejiang Songyuan Automotive Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	27.000	27.000	25.810	26.250	26.147	9,931,977
2025-10-24	25.650	27.690	25.020	26.770	26.665	12,576,223
2025-10-23	35.260	35.950	34.700	35.280	25.101	6,271,773
2025-10-22	35.310	35.860	34.900	35.500	25.258	5,386,130
2025-10-21	35.830	36.260	35.220	35.430	25.208	7,499,206
2025-10-20	37.220	37.950	35.380	35.690	25.393	10,858,880
2025-10-17	36.410	37.980	36.200	36.570	26.019	10,819,992
2025-10-16	36.070	37.200	35.750	36.550	26.005	8,417,889
2025-10-15	34.880	36.360	34.560	36.190	25.749	8,279,920
2025-10-14	36.640	36.680	34.600	34.680	24.674	8,830,228
2025-10-13	35.000	37.050	35.000	36.000	25.614	9,433,632
2025-10-10	38.270	38.890	37.180	37.310	26.546	12,383,231
2025-10-09	40.970	41.160	37.800	38.300	27.250	22,243,862
2025-09-30	33.030	39.900	32.960	39.900	28.388	24,417,269
2025-09-29	33.260	33.800	32.500	33.250	23.657	10,316,167
2025-09-26	31.780	34.250	31.590	33.400	23.764	18,880,131
2025-09-25	31.250	32.300	31.100	32.070	22.817	13,791,946
2025-09-24	30.810	32.160	30.220	31.320	22.284	16,706,326
2025-09-23	29.090	31.800	28.800	30.990	22.049	16,924,056
2025-09-22	29.000	29.290	28.700	29.090	20.697	5,485,305
2025-09-19	29.420	29.690	28.880	28.970	20.612	6,079,284
2025-09-18	30.100	30.680	29.310	29.590	21.053	8,499,566
2025-09-17	30.000	31.100	29.720	30.290	21.551	8,092,176
2025-09-16	29.610	30.030	29.250	29.890	21.266	6,269,412
2025-09-15	29.160	30.190	29.160	29.600	21.060	11,635,521
2025-09-12	29.410	29.750	29.030	29.030	20.654	4,923,682
2025-09-11	28.600	29.700	28.500	29.340	20.875	10,078,474
2025-09-10	29.860	30.100	28.620	28.730	20.441	13,511,094
2025-09-09	31.000	31.000	29.880	30.600	21.771	8,492,194
2025-09-08	31.840	31.840	30.550	31.180	22.184	8,457,344
2025-09-05	31.480	32.090	30.890	31.970	22.746	11,440,776
2025-09-04	30.480	31.810	29.920	31.700	22.554	13,292,672
2025-09-03	30.000	30.960	29.500	30.480	21.686	7,471,643
2025-09-02	31.000	31.000	29.370	30.120	21.430	9,626,142
2025-09-01	30.590	31.050	30.450	31.010	22.063	6,494,479
2025-08-29	30.900	31.180	30.200	30.690	21.835	6,442,979
2025-08-28	30.530	31.300	30.180	31.200	22.198	8,473,474
2025-08-27	32.110	32.370	30.690	30.730	21.864	13,253,307
2025-08-26	31.800	32.580	30.750	32.550	23.159	13,783,999
2025-08-25	32.490	32.990	31.810	32.030	22.789	18,016,510
2025-08-22	33.950	33.970	31.610	33.070	23.529	25,125,714
2025-08-21	32.140	37.000	31.010	33.950	24.155	31,191,809
2025-08-20	28.010	31.980	28.010	31.980	22.753	15,022,504
2025-08-19	25.850	26.730	25.410	26.650	18.961	6,715,720
2025-08-18	26.160	26.160	25.750	25.980	18.484	3,078,488
2025-08-15	25.350	26.100	25.250	25.970	18.477	3,938,530
2025-08-14	26.190	26.200	25.270	25.380	18.058	4,393,424
2025-08-13	25.800	26.260	25.690	26.090	18.563	3,911,457
2025-08-12	25.710	25.880	25.420	25.760	18.328	2,977,307
2025-08-11	25.200	25.970	25.100	25.610	18.221	5,564,346
2025-08-08	24.860	25.350	24.600	25.200	17.929	3,548,573
2025-08-07	25.030	25.310	24.660	24.780	17.631	2,391,550
2025-08-06	24.850	25.300	24.850	25.000	17.787	2,787,598
2025-08-05	24.950	25.130	24.650	24.990	17.780	2,244,362
2025-08-04	24.320	24.970	24.140	24.950	17.752	3,211,611
2025-08-01	24.230	25.030	24.100	24.330	17.310	3,335,063
2025-07-31	24.510	24.820	24.100	24.240	17.246	2,851,913
2025-07-30	24.810	25.010	24.450	24.690	17.567	2,659,020
2025-07-29	24.890	25.170	24.740	25.010	17.794	1,656,138
2025-07-28	25.350	25.350	24.800	25.030	17.809	2,334,248

← NewerPage 5 of 21 · 1,219 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.