Zhejiang Songyuan Automotive Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.800	25.370	24.570	25.290	17.994	3,810,107
2025-07-24	24.990	25.100	24.640	24.920	17.730	2,312,940
2025-07-23	25.010	25.030	24.680	24.830	17.666	1,890,424
2025-07-22	24.990	25.200	24.660	24.850	17.680	2,204,972
2025-07-21	24.800	25.100	24.200	25.070	17.837	3,793,060
2025-07-18	24.950	24.960	24.400	24.590	17.495	1,961,932
2025-07-17	24.980	25.020	24.720	24.880	17.702	2,528,729
2025-07-16	24.230	25.180	24.190	24.980	17.773	5,497,112
2025-07-15	24.250	24.460	23.920	24.240	17.246	2,204,265
2025-07-14	24.030	24.310	23.900	24.200	17.218	1,778,329
2025-07-11	23.580	24.180	23.380	23.970	17.054	2,174,256
2025-07-10	23.790	23.870	23.240	23.580	16.777	2,110,052
2025-07-09	24.150	24.240	23.720	23.860	16.976	1,856,758
2025-07-08	24.150	24.210	23.950	24.100	17.147	1,099,784
2025-07-07	24.290	24.360	23.830	24.100	17.147	1,903,440
2025-07-04	24.140	24.330	23.780	24.260	17.261	1,801,069
2025-07-03	23.890	24.260	23.790	24.130	17.168	1,702,512
2025-07-02	24.400	24.400	23.680	23.830	16.955	1,906,094
2025-07-01	24.510	24.750	24.150	24.280	17.275	1,644,371
2025-06-30	24.020	24.660	23.800	24.520	17.446	1,722,953
2025-06-27	24.250	24.370	23.930	24.020	17.090	1,460,491
2025-06-26	24.410	24.600	24.080	24.080	17.133	2,312,531
2025-06-25	23.600	24.480	23.470	24.410	17.367	3,976,455
2025-06-24	23.050	23.660	23.050	23.600	16.791	2,438,944
2025-06-23	23.010	23.120	22.730	23.020	16.378	1,824,683
2025-06-20	22.520	23.340	22.520	23.020	16.378	2,794,260
2025-06-19	23.250	23.400	22.600	22.640	16.108	2,653,406
2025-06-18	23.310	23.390	23.000	23.240	16.535	2,358,062
2025-06-17	23.610	23.730	23.010	23.300	16.578	2,354,291
2025-06-16	23.400	23.960	23.090	23.690	16.855	3,872,654
2025-06-13	24.490	24.490	23.530	23.560	16.763	3,811,570
2025-06-12	24.480	24.600	24.120	24.400	17.360	1,582,112
2025-06-11	24.440	24.860	24.380	24.600	17.503	2,631,861
2025-06-10	24.470	24.970	23.920	24.240	17.246	3,907,422
2025-06-09	24.850	24.900	24.380	24.510	17.438	2,845,161
2025-06-06	24.880	24.980	24.530	24.770	17.624	2,228,433
2025-06-05	35.430	35.430	34.720	34.960	17.665	3,871,145
2025-06-04	36.530	37.000	35.100	35.250	17.812	7,282,283
2025-06-03	35.380	37.870	34.250	36.740	18.565	10,666,521
2025-05-30	36.170	36.170	35.310	35.410	17.893	1,870,330
2025-05-29	35.220	36.120	35.170	35.780	18.080	2,897,554
2025-05-28	35.300	35.820	34.920	35.190	17.781	1,859,595
2025-05-27	35.220	35.590	34.900	35.430	17.903	1,781,297
2025-05-26	35.500	35.790	34.920	35.250	17.812	1,845,171
2025-05-23	36.060	36.060	35.250	35.450	17.913	3,336,949
2025-05-22	35.120	35.580	34.820	34.890	17.630	1,746,556
2025-05-21	35.660	35.940	34.960	35.200	17.786	1,893,556
2025-05-20	35.530	36.580	34.690	35.610	17.994	4,498,956
2025-05-19	34.530	35.070	34.200	34.960	17.665	2,305,738
2025-05-16	33.820	34.980	33.710	34.500	17.433	2,606,990
2025-05-15	33.990	34.110	33.530	33.820	17.089	1,226,711
2025-05-14	34.350	34.430	33.740	33.980	17.170	1,700,915
2025-05-13	35.200	35.200	34.200	34.440	17.402	2,204,510
2025-05-12	34.660	35.120	34.170	34.750	17.559	2,122,680
2025-05-09	34.830	34.900	33.940	34.380	17.372	1,922,368
2025-05-08	34.440	35.170	34.270	34.840	17.605	2,784,768
2025-05-07	35.070	35.480	34.270	34.440	17.402	2,325,344
2025-05-06	33.820	34.880	33.750	34.710	17.539	4,943,463
2025-04-30	33.000	34.100	32.740	33.780	17.069	2,070,740
2025-04-29	33.490	33.490	32.300	33.100	16.725	3,470,099

← NewerPage 6 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.