Zhejiang Double Arrow Rubber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.280 | 8.400 | 8.130 | 8.250 | 7.625 | 10,132,846 |
| 2024-04-25 | 8.640 | 8.670 | 8.310 | 8.380 | 7.745 | 8,525,493 |
| 2024-04-24 | 8.190 | 8.600 | 8.170 | 8.590 | 7.939 | 9,810,900 |
| 2024-04-23 | 8.260 | 8.320 | 8.120 | 8.160 | 7.541 | 7,110,350 |
| 2024-04-22 | 8.400 | 8.550 | 8.300 | 8.320 | 7.689 | 8,871,502 |
| 2024-04-19 | 8.240 | 8.450 | 8.210 | 8.320 | 7.689 | 5,795,250 |
| 2024-04-18 | 8.230 | 8.330 | 8.140 | 8.280 | 7.652 | 8,052,650 |
| 2024-04-17 | 8.100 | 8.250 | 8.020 | 8.180 | 7.560 | 11,468,200 |
| 2024-04-16 | 8.250 | 8.280 | 7.880 | 7.930 | 7.329 | 15,333,100 |
| 2024-04-15 | 8.470 | 8.540 | 8.230 | 8.330 | 7.699 | 10,576,217 |
| 2024-04-12 | 8.370 | 8.550 | 8.370 | 8.470 | 7.828 | 8,867,050 |
| 2024-04-11 | 8.280 | 8.500 | 8.230 | 8.400 | 7.763 | 9,244,328 |
| 2024-04-10 | 8.300 | 8.420 | 8.210 | 8.300 | 7.671 | 11,086,525 |
| 2024-04-09 | 8.100 | 8.380 | 8.080 | 8.300 | 7.671 | 12,394,300 |
| 2024-04-08 | 8.280 | 8.390 | 8.080 | 8.080 | 7.468 | 13,729,900 |
| 2024-04-03 | 8.050 | 8.330 | 7.980 | 8.070 | 7.458 | 11,090,400 |
| 2024-04-02 | 8.000 | 8.090 | 7.910 | 8.030 | 7.421 | 7,932,874 |
| 2024-04-01 | 7.650 | 7.980 | 7.620 | 7.970 | 7.366 | 12,222,050 |
| 2024-03-29 | 7.610 | 7.670 | 7.500 | 7.610 | 7.033 | 5,467,400 |
| 2024-03-28 | 7.520 | 7.740 | 7.510 | 7.600 | 7.024 | 14,366,225 |
| 2024-03-27 | 7.970 | 8.020 | 7.710 | 7.750 | 7.163 | 5,835,900 |
| 2024-03-26 | 7.950 | 8.030 | 7.850 | 7.960 | 7.357 | 4,785,247 |
| 2024-03-25 | 7.920 | 8.140 | 7.920 | 7.970 | 7.366 | 6,175,486 |
| 2024-03-22 | 8.060 | 8.140 | 7.830 | 7.990 | 7.384 | 6,918,345 |
| 2024-03-21 | 8.040 | 8.160 | 7.910 | 8.100 | 7.486 | 6,430,876 |
| 2024-03-20 | 7.870 | 8.000 | 7.800 | 7.970 | 7.366 | 5,302,505 |
| 2024-03-19 | 7.920 | 7.990 | 7.830 | 7.870 | 7.273 | 7,031,194 |
| 2024-03-18 | 7.750 | 7.970 | 7.730 | 7.960 | 7.357 | 8,957,750 |
| 2024-03-15 | 7.510 | 7.760 | 7.490 | 7.760 | 7.172 | 9,085,239 |
| 2024-03-14 | 7.510 | 7.560 | 7.420 | 7.500 | 6.931 | 5,202,152 |
| 2024-03-13 | 7.430 | 7.530 | 7.390 | 7.500 | 6.931 | 5,434,939 |
| 2024-03-12 | 7.390 | 7.500 | 7.300 | 7.420 | 6.858 | 7,078,900 |
| 2024-03-11 | 7.140 | 7.400 | 7.140 | 7.390 | 6.830 | 8,671,800 |
| 2024-03-08 | 7.170 | 7.250 | 7.130 | 7.180 | 6.636 | 4,143,050 |
| 2024-03-07 | 7.200 | 7.350 | 7.160 | 7.170 | 6.626 | 7,602,900 |
| 2024-03-06 | 7.070 | 7.220 | 7.050 | 7.190 | 6.645 | 6,109,450 |
| 2024-03-05 | 7.120 | 7.180 | 7.050 | 7.060 | 6.525 | 4,576,305 |
| 2024-03-04 | 7.170 | 7.240 | 6.950 | 7.190 | 6.645 | 7,993,700 |
| 2024-03-01 | 6.970 | 7.230 | 6.900 | 7.170 | 6.626 | 10,897,025 |
| 2024-02-29 | 6.700 | 6.960 | 6.660 | 6.960 | 6.432 | 10,865,266 |
| 2024-02-28 | 7.310 | 7.400 | 6.700 | 6.700 | 6.192 | 16,482,539 |
| 2024-02-27 | 7.150 | 7.360 | 7.070 | 7.320 | 6.765 | 8,229,580 |
| 2024-02-26 | 7.100 | 7.260 | 7.040 | 7.160 | 6.617 | 9,179,700 |
| 2024-02-23 | 6.870 | 7.080 | 6.830 | 7.060 | 6.525 | 7,559,639 |
| 2024-02-22 | 6.770 | 6.920 | 6.760 | 6.850 | 6.331 | 5,947,200 |
| 2024-02-21 | 6.850 | 7.070 | 6.610 | 6.790 | 6.275 | 10,126,100 |
| 2024-02-20 | 6.540 | 6.880 | 6.510 | 6.860 | 6.340 | 10,387,081 |
| 2024-02-19 | 6.520 | 6.890 | 6.490 | 6.590 | 6.090 | 20,954,910 |
| 2024-02-08 | 5.900 | 6.490 | 5.770 | 6.490 | 5.998 | 24,115,648 |
| 2024-02-07 | 6.150 | 6.150 | 5.770 | 5.900 | 5.453 | 23,080,791 |
| 2024-02-06 | 5.830 | 6.230 | 5.500 | 6.100 | 5.638 | 21,620,991 |
| 2024-02-05 | 6.410 | 6.460 | 5.850 | 5.910 | 5.462 | 20,658,282 |
| 2024-02-02 | 6.830 | 6.920 | 6.290 | 6.500 | 6.007 | 15,562,349 |
| 2024-02-01 | 6.860 | 6.970 | 6.550 | 6.830 | 6.312 | 13,169,615 |
| 2024-01-31 | 7.280 | 7.330 | 6.890 | 6.970 | 6.442 | 14,055,100 |
| 2024-01-30 | 7.590 | 7.590 | 7.280 | 7.290 | 6.737 | 12,968,900 |
| 2024-01-29 | 7.820 | 7.840 | 7.520 | 7.550 | 6.978 | 10,126,033 |
| 2024-01-26 | 7.860 | 8.110 | 7.780 | 7.820 | 7.227 | 11,688,050 |
| 2024-01-25 | 7.650 | 7.890 | 7.570 | 7.860 | 7.264 | 12,686,174 |
| 2024-01-24 | 7.540 | 7.800 | 7.360 | 7.680 | 7.098 | 13,244,107 |
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.