Zhejiang Songyuan Automotive Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	32.030	32.950	31.230	31.810	16.074	5,459,180
2024-10-29	31.430	32.540	30.660	32.320	16.331	8,821,513
2024-10-28	31.800	31.850	30.970	31.500	15.917	5,013,828
2024-10-25	32.010	32.300	31.650	31.850	16.094	4,089,063
2024-10-24	32.510	32.790	31.830	32.000	16.169	3,026,506
2024-10-23	34.000	34.040	31.990	32.510	16.427	7,598,918
2024-10-22	30.600	34.500	30.500	33.850	17.104	10,143,889
2024-10-21	30.800	31.140	30.150	30.460	15.391	3,905,413
2024-10-18	29.290	31.530	29.030	30.800	15.563	5,484,489
2024-10-17	29.900	29.960	28.970	28.970	14.638	1,901,313
2024-10-16	28.920	30.110	28.640	29.400	14.856	2,615,326
2024-10-15	30.330	30.600	29.430	29.430	14.871	2,879,733
2024-10-14	29.920	30.990	28.710	30.520	15.422	3,186,954
2024-10-11	31.470	31.720	29.340	29.800	15.058	3,402,730
2024-10-10	32.250	33.490	31.330	31.510	15.922	4,073,520
2024-10-09	33.800	34.620	32.230	32.240	16.291	6,558,524
2024-10-08	37.000	37.000	33.660	35.600	17.989	11,115,749
2024-09-30	29.200	32.920	29.200	31.990	16.164	10,679,936
2024-09-27	27.840	29.260	27.820	28.700	14.502	3,781,945
2024-09-26	27.000	27.780	26.910	27.740	14.017	1,741,656
2024-09-25	27.030	27.880	27.010	27.200	13.744	2,206,764
2024-09-24	26.780	27.130	25.980	26.820	13.552	2,329,460
2024-09-23	26.650	27.200	26.580	26.770	13.527	1,342,053
2024-09-20	27.200	27.200	26.680	26.780	13.532	787,332
2024-09-19	26.980	27.290	26.830	26.960	13.623	1,328,292
2024-09-18	26.600	27.100	26.090	27.100	13.694	1,135,143
2024-09-13	27.000	27.250	26.490	26.530	13.406	886,508
2024-09-12	27.470	27.510	27.050	27.060	13.673	1,014,300
2024-09-11	27.300	27.650	27.160	27.370	13.830	1,149,540
2024-09-10	27.500	27.780	27.200	27.520	13.906	916,741
2024-09-09	27.290	27.850	27.290	27.500	13.896	1,119,846
2024-09-06	28.030	28.280	27.500	27.640	13.966	1,136,321
2024-09-05	27.800	28.400	27.800	28.100	14.199	1,735,787
2024-09-04	27.580	28.260	27.440	27.940	14.118	2,062,937
2024-09-03	26.600	27.720	26.410	27.710	14.002	3,550,018
2024-09-02	26.460	26.900	26.030	26.590	13.436	3,144,673
2024-08-30	26.200	26.820	25.600	26.460	13.370	3,297,455
2024-08-29	25.140	25.830	25.140	25.830	13.052	1,261,113
2024-08-28	24.680	25.400	24.680	25.350	12.809	779,100
2024-08-27	25.070	25.420	24.760	24.960	12.612	996,268
2024-08-26	25.410	25.540	25.000	25.250	12.759	879,171
2024-08-23	24.910	25.660	24.810	25.310	12.789	1,558,823
2024-08-22	25.360	25.580	25.000	25.020	12.643	945,896
2024-08-21	25.300	25.510	24.960	25.500	12.885	737,940
2024-08-20	25.880	25.880	25.200	25.300	12.784	1,114,750
2024-08-19	25.800	26.000	25.700	25.770	13.022	1,001,861
2024-08-16	25.890	26.190	25.610	25.750	13.011	1,275,176
2024-08-15	25.530	25.980	25.340	25.750	13.011	1,011,017
2024-08-14	25.690	25.760	25.470	25.530	12.900	634,648
2024-08-13	25.630	25.960	25.160	25.740	13.006	1,315,454
2024-08-12	25.660	25.880	25.510	25.630	12.951	791,818
2024-08-09	25.880	26.250	25.790	25.830	13.052	841,216
2024-08-08	25.830	26.380	25.600	25.950	13.112	1,776,544
2024-08-07	26.150	26.500	25.930	26.100	13.188	1,542,578
2024-08-06	26.650	26.770	26.050	26.370	13.325	1,853,452
2024-08-05	26.770	27.240	26.340	26.600	13.441	2,529,182
2024-08-02	27.050	27.190	26.700	26.800	13.542	3,373,071
2024-08-01	27.080	27.700	27.070	27.400	13.845	7,249,896
2024-07-31	28.030	29.020	27.940	28.830	14.568	6,551,917
2024-07-30	28.010	28.580	27.080	28.550	14.426	7,674,779

← NewerPage 9 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.