Zhejiang Songyuan Automotive Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	31.210	31.680	30.650	31.150	15.740	2,963,177
2025-01-22	31.210	31.510	30.760	31.010	15.669	2,122,092
2025-01-21	31.100	31.450	30.730	31.370	15.851	2,090,536
2025-01-20	30.660	31.400	30.610	31.010	15.669	2,237,389
2025-01-17	30.470	31.130	30.200	30.570	15.447	1,748,075
2025-01-16	31.000	31.100	30.410	30.570	15.447	2,624,440
2025-01-15	31.000	31.900	30.930	31.100	15.715	3,156,286
2025-01-14	29.810	31.000	29.700	30.820	15.573	5,074,441
2025-01-13	29.150	29.500	28.830	29.190	14.750	1,077,221
2025-01-10	29.850	30.150	29.400	29.450	14.881	1,636,012
2025-01-09	29.590	30.200	29.420	29.860	15.088	2,163,056
2025-01-08	29.410	29.900	28.590	29.690	15.002	1,967,938
2025-01-07	29.000	29.730	28.750	29.550	14.932	1,202,411
2025-01-06	28.660	29.490	28.400	29.000	14.654	1,455,692
2025-01-03	29.230	29.530	28.510	28.670	14.487	1,826,034
2025-01-02	29.080	30.030	28.810	29.180	14.745	2,576,861
2024-12-31	30.160	30.570	28.960	29.180	14.745	2,470,139
2024-12-30	30.600	30.990	29.980	30.150	15.235	1,448,342
2024-12-27	31.040	31.280	30.260	30.450	15.386	1,800,946
2024-12-26	30.470	31.050	30.020	31.040	15.684	1,662,080
2024-12-25	30.020	30.790	29.900	30.460	15.391	1,901,543
2024-12-24	29.880	30.370	29.390	30.020	15.169	2,210,880
2024-12-23	30.510	30.820	29.360	29.380	14.846	2,738,218
2024-12-20	29.820	30.580	29.710	30.500	15.412	1,675,380
2024-12-19	29.780	30.170	29.540	29.820	15.068	1,553,643
2024-12-18	30.480	30.580	29.810	30.020	15.169	2,412,569
2024-12-17	30.180	30.610	30.090	30.410	15.366	2,603,228
2024-12-16	30.610	31.250	29.930	30.180	15.250	2,415,357
2024-12-13	31.280	31.540	30.700	30.790	15.558	2,264,239
2024-12-12	31.500	32.390	31.290	31.620	15.978	2,042,764
2024-12-11	30.570	31.710	30.560	31.580	15.957	3,521,704
2024-12-10	32.000	32.010	30.790	30.880	15.604	3,729,625
2024-12-09	30.650	31.300	30.520	30.900	15.614	2,775,377
2024-12-06	32.590	32.990	30.600	30.880	15.604	5,534,263
2024-12-05	30.540	31.130	30.410	31.130	15.730	2,922,667
2024-12-04	30.810	31.180	30.390	30.510	15.417	3,218,565
2024-12-03	30.070	30.830	29.830	30.800	15.563	3,706,138
2024-12-02	29.790	30.600	29.720	30.220	15.270	3,394,720
2024-11-29	29.250	30.180	29.010	29.710	15.012	2,596,020
2024-11-28	30.000	30.000	28.640	29.290	14.800	3,680,513
2024-11-27	29.870	29.890	29.010	29.810	15.063	2,433,732
2024-11-26	30.360	30.480	29.610	29.840	15.078	2,068,484
2024-11-25	30.290	30.710	29.910	30.440	15.381	2,230,970
2024-11-22	31.400	31.470	29.920	29.920	15.118	2,854,730
2024-11-21	32.000	32.000	31.180	31.490	15.912	2,236,314
2024-11-20	31.880	32.230	31.470	32.140	16.240	2,093,476
2024-11-19	31.090	31.950	30.930	31.930	16.134	2,303,147
2024-11-18	31.880	32.340	30.600	31.060	15.695	3,791,825
2024-11-15	33.080	33.440	31.900	31.930	16.134	3,939,110
2024-11-14	33.820	34.450	33.240	33.430	16.892	4,201,548
2024-11-13	34.700	34.720	32.600	33.720	17.039	5,333,859
2024-11-12	33.250	34.880	33.060	34.400	17.382	9,101,720
2024-11-11	32.240	33.270	31.810	33.270	16.811	5,905,452
2024-11-08	32.000	32.580	31.500	32.150	16.245	4,694,399
2024-11-07	31.680	31.900	31.160	31.810	16.074	2,973,075
2024-11-06	32.080	32.500	31.230	31.630	15.983	4,529,844
2024-11-05	31.710	32.240	31.300	32.050	16.195	4,751,481
2024-11-04	30.890	32.950	30.890	31.900	16.119	4,832,474
2024-11-01	31.000	31.390	30.110	30.880	15.604	5,313,003
2024-10-31	31.810	31.940	31.000	31.140	15.735	4,886,468

← NewerPage 8 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.