Zhejiang Songyuan Automotive Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	33.580	33.750	32.910	33.170	16.761	2,171,697
2025-04-25	33.480	33.570	32.800	33.350	16.852	2,833,621
2025-04-24	33.540	34.600	32.820	33.360	16.857	4,350,074
2025-04-23	33.490	34.140	32.570	33.300	16.826	4,557,834
2025-04-22	32.770	33.580	32.700	33.470	16.912	1,860,971
2025-04-21	32.160	32.750	31.500	32.740	16.543	1,290,573
2025-04-18	31.730	32.090	31.500	31.920	16.129	1,105,832
2025-04-17	32.210	32.390	31.670	31.670	16.003	930,596
2025-04-16	32.670	32.790	31.700	32.210	16.276	1,150,716
2025-04-15	32.620	32.840	32.270	32.710	16.528	1,025,276
2025-04-14	32.240	32.990	31.970	32.620	16.483	1,995,240
2025-04-11	31.000	32.030	30.780	31.650	15.993	1,953,532
2025-04-10	30.790	32.200	30.790	31.000	15.664	3,059,430
2025-04-09	29.630	30.660	29.010	30.210	15.265	2,385,222
2025-04-08	29.420	30.480	28.700	30.360	15.341	3,916,864
2025-04-07	31.000	31.000	26.420	28.650	14.477	4,646,407
2025-04-03	33.060	33.520	32.810	33.030	16.690	1,874,201
2025-04-02	33.040	33.930	33.010	33.650	17.003	1,857,149
2025-04-01	34.320	34.450	33.000	33.070	16.710	2,748,949
2025-03-31	34.580	35.470	33.500	34.230	17.296	2,964,137
2025-03-28	34.410	36.000	34.410	34.850	17.610	3,036,669
2025-03-27	34.690	35.080	34.290	34.660	17.514	1,925,954
2025-03-26	34.610	35.000	34.510	34.510	17.438	2,279,137
2025-03-25	34.760	35.770	34.610	34.820	17.594	3,735,056
2025-03-24	34.250	36.250	34.250	34.930	17.650	4,111,962
2025-03-21	35.230	35.500	34.110	34.400	17.382	3,177,797
2025-03-20	34.810	36.130	34.810	35.490	17.933	3,755,418
2025-03-19	35.300	35.760	34.700	34.960	17.665	2,656,895
2025-03-18	35.390	35.640	34.640	35.400	17.888	4,049,291
2025-03-17	34.160	35.340	33.540	35.210	17.792	4,482,482
2025-03-14	33.630	33.990	33.310	33.810	17.084	2,510,809
2025-03-13	34.800	34.990	33.380	33.610	16.983	3,171,329
2025-03-12	35.060	35.400	34.600	34.670	17.519	2,199,708
2025-03-11	34.000	36.370	34.000	35.130	17.751	5,135,356
2025-03-10	33.440	34.480	33.090	34.410	17.387	3,711,152
2025-03-07	32.600	33.720	32.050	33.330	16.842	2,628,997
2025-03-06	32.830	32.960	32.480	32.600	16.473	1,561,336
2025-03-05	32.460	32.700	32.020	32.530	16.437	1,223,814
2025-03-04	32.130	32.920	31.660	32.620	16.483	1,933,404
2025-03-03	32.220	32.650	31.630	31.970	16.154	2,789,080
2025-02-28	33.200	33.200	31.750	31.850	16.094	2,981,908
2025-02-27	33.740	33.900	32.730	33.230	16.791	2,703,000
2025-02-26	33.580	33.990	33.180	33.350	16.852	1,996,701
2025-02-25	33.030	34.080	33.030	33.580	16.968	2,260,517
2025-02-24	33.860	33.920	33.010	33.520	16.938	2,612,680
2025-02-21	33.040	34.000	32.570	33.840	17.099	5,706,295
2025-02-20	33.410	34.300	33.000	33.010	16.680	5,175,011
2025-02-19	32.010	33.050	31.720	32.970	16.660	5,646,399
2025-02-18	31.150	33.290	30.800	32.450	16.397	9,676,226
2025-02-17	30.680	31.150	30.350	31.130	15.730	2,436,766
2025-02-14	30.200	30.850	30.030	30.700	15.513	3,970,877
2025-02-13	30.770	30.870	30.100	30.180	15.250	2,600,549
2025-02-12	30.780	30.930	30.340	30.810	15.568	2,045,040
2025-02-11	31.110	31.150	30.440	30.770	15.548	2,143,365
2025-02-10	31.020	31.300	30.670	31.130	15.730	2,338,801
2025-02-07	31.700	31.700	30.500	30.930	15.629	3,931,711
2025-02-06	30.780	31.460	30.620	31.450	15.892	2,267,230
2025-02-05	31.080	31.120	30.300	30.790	15.558	1,633,242
2025-01-27	31.200	31.340	30.500	30.800	15.563	1,585,365
2025-01-24	30.830	31.450	30.810	31.100	15.715	1,941,527

← NewerPage 7 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.