Zhejiang Double Arrow Rubber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.070 | 6.180 | 6.000 | 6.110 | 5.823 | 1,981,700 |
| 2024-07-24 | 6.220 | 6.220 | 6.020 | 6.070 | 5.785 | 1,932,300 |
| 2024-07-23 | 6.230 | 6.310 | 6.120 | 6.130 | 5.842 | 2,138,900 |
| 2024-07-22 | 6.250 | 6.300 | 6.190 | 6.270 | 5.976 | 1,644,300 |
| 2024-07-19 | 6.240 | 6.290 | 6.140 | 6.240 | 5.947 | 1,578,500 |
| 2024-07-18 | 6.180 | 6.260 | 6.080 | 6.240 | 5.947 | 2,034,100 |
| 2024-07-17 | 6.230 | 6.290 | 6.130 | 6.230 | 5.938 | 2,941,500 |
| 2024-07-16 | 6.470 | 6.530 | 6.200 | 6.230 | 5.938 | 3,827,500 |
| 2024-07-15 | 6.630 | 6.630 | 6.470 | 6.490 | 6.185 | 1,590,300 |
| 2024-07-12 | 6.660 | 6.700 | 6.590 | 6.610 | 6.300 | 1,513,600 |
| 2024-07-11 | 6.600 | 6.660 | 6.550 | 6.650 | 6.338 | 2,165,500 |
| 2024-07-10 | 6.630 | 6.630 | 6.450 | 6.470 | 6.166 | 1,904,300 |
| 2024-07-09 | 6.540 | 6.610 | 6.380 | 6.610 | 6.300 | 2,636,600 |
| 2024-07-08 | 6.690 | 6.700 | 6.480 | 6.510 | 6.205 | 2,079,200 |
| 2024-07-05 | 6.540 | 6.680 | 6.500 | 6.660 | 6.347 | 1,862,802 |
| 2024-07-04 | 6.770 | 6.770 | 6.550 | 6.550 | 6.243 | 2,248,102 |
| 2024-07-03 | 6.810 | 6.850 | 6.740 | 6.750 | 6.433 | 2,247,400 |
| 2024-07-02 | 6.850 | 6.930 | 6.810 | 6.840 | 6.519 | 2,067,100 |
| 2024-07-01 | 6.720 | 6.850 | 6.670 | 6.850 | 6.529 | 3,094,400 |
| 2024-06-28 | 6.650 | 6.770 | 6.630 | 6.710 | 6.395 | 3,048,300 |
| 2024-06-27 | 6.690 | 6.740 | 6.570 | 6.580 | 6.271 | 2,347,300 |
| 2024-06-26 | 6.520 | 6.680 | 6.430 | 6.660 | 6.347 | 2,248,543 |
| 2024-06-25 | 6.470 | 6.590 | 6.410 | 6.520 | 6.214 | 3,672,402 |
| 2024-06-24 | 6.690 | 6.740 | 6.410 | 6.430 | 6.128 | 4,054,300 |
| 2024-06-21 | 6.700 | 6.820 | 6.680 | 6.690 | 6.376 | 2,771,600 |
| 2024-06-20 | 6.840 | 6.900 | 6.740 | 6.740 | 6.424 | 3,169,101 |
| 2024-06-19 | 7.060 | 7.070 | 6.850 | 6.860 | 6.538 | 3,320,700 |
| 2024-06-18 | 7.070 | 7.150 | 6.950 | 7.020 | 6.691 | 6,289,700 |
| 2024-06-17 | 6.760 | 7.250 | 6.690 | 6.990 | 6.662 | 11,120,701 |
| 2024-06-14 | 6.710 | 6.830 | 6.500 | 6.780 | 6.462 | 4,488,788 |
| 2024-06-13 | 6.900 | 6.920 | 6.680 | 6.700 | 6.386 | 3,288,400 |
| 2024-06-12 | 6.750 | 6.900 | 6.740 | 6.860 | 6.538 | 3,756,005 |
| 2024-06-11 | 6.810 | 6.810 | 6.630 | 6.730 | 6.414 | 3,512,800 |
| 2024-06-07 | 6.690 | 6.840 | 6.660 | 6.810 | 6.490 | 6,228,300 |
| 2024-06-06 | 6.860 | 6.920 | 6.550 | 6.610 | 6.300 | 6,391,100 |
| 2024-06-05 | 7.100 | 7.110 | 6.850 | 6.860 | 6.538 | 4,342,700 |
| 2024-06-04 | 7.140 | 7.170 | 6.980 | 7.060 | 6.729 | 5,590,765 |
| 2024-06-03 | 7.420 | 7.430 | 7.110 | 7.180 | 6.843 | 8,300,272 |
| 2024-05-31 | 7.360 | 7.420 | 7.330 | 7.410 | 7.062 | 3,241,500 |
| 2024-05-30 | 7.350 | 7.470 | 7.320 | 7.360 | 7.015 | 4,132,473 |
| 2024-05-29 | 7.350 | 7.400 | 7.310 | 7.350 | 7.005 | 3,198,500 |
| 2024-05-28 | 7.420 | 7.440 | 7.330 | 7.340 | 6.996 | 2,188,900 |
| 2024-05-27 | 7.450 | 7.450 | 7.300 | 7.420 | 7.072 | 2,823,700 |
| 2024-05-24 | 7.400 | 7.480 | 7.350 | 7.390 | 7.043 | 2,750,900 |
| 2024-05-23 | 7.560 | 7.570 | 7.380 | 7.390 | 7.043 | 4,514,400 |
| 2024-05-22 | 7.670 | 7.710 | 7.560 | 7.590 | 7.234 | 3,794,300 |
| 2024-05-21 | 7.880 | 7.890 | 7.630 | 7.660 | 7.301 | 4,123,400 |
| 2024-05-20 | 7.720 | 7.880 | 7.700 | 7.880 | 7.510 | 6,415,700 |
| 2024-05-17 | 7.680 | 7.710 | 7.580 | 7.680 | 7.320 | 3,109,200 |
| 2024-05-16 | 7.690 | 7.790 | 7.650 | 7.680 | 7.320 | 3,151,600 |
| 2024-05-15 | 7.790 | 7.790 | 7.630 | 7.690 | 7.329 | 3,701,900 |
| 2024-05-14 | 7.730 | 7.800 | 7.680 | 7.730 | 7.367 | 3,638,600 |
| 2024-05-13 | 7.780 | 7.820 | 7.640 | 7.730 | 7.367 | 4,895,700 |
| 2024-05-10 | 7.970 | 8.030 | 7.850 | 7.870 | 7.501 | 5,009,200 |
| 2024-05-09 | 7.910 | 8.040 | 7.900 | 7.970 | 7.596 | 4,605,500 |
| 2024-05-08 | 8.050 | 8.050 | 7.890 | 7.910 | 7.539 | 5,813,200 |
| 2024-05-07 | 8.010 | 8.050 | 7.910 | 8.050 | 7.672 | 6,437,036 |
| 2024-05-06 | 7.950 | 8.060 | 7.870 | 8.020 | 7.644 | 10,981,146 |
| 2024-04-30 | 7.880 | 8.040 | 7.840 | 7.910 | 7.539 | 10,391,650 |
| 2024-04-29 | 7.950 | 7.960 | 7.460 | 7.850 | 7.482 | 15,130,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.1000 CNY |
| 2025-05-16 | 0.2000 CNY |
| 2024-04-29 | 0.2500 CNY |
| 2023-05-23 | 0.2000 CNY |
| 2022-05-27 | 0.2000 CNY |
| 2021-05-12 | 0.5000 CNY |
| 2020-06-15 | 0.3000 CNY |
| 2019-09-20 | 0.2000 CNY |
| 2019-04-03 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.