Zhejiang Double Arrow Rubber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 7.500 | 7.660 | 7.350 | 7.590 | 7.015 | 17,035,456 |
| 2024-01-22 | 7.890 | 8.070 | 7.390 | 7.420 | 6.858 | 25,027,597 |
| 2024-01-19 | 8.210 | 8.350 | 7.900 | 7.960 | 7.357 | 47,602,253 |
| 2024-01-18 | 8.490 | 8.500 | 8.010 | 8.210 | 7.588 | 42,750,370 |
| 2024-01-17 | 7.810 | 7.880 | 7.700 | 7.730 | 7.144 | 5,755,200 |
| 2024-01-16 | 7.800 | 7.910 | 7.740 | 7.820 | 7.227 | 5,432,506 |
| 2024-01-15 | 7.690 | 7.790 | 7.650 | 7.770 | 7.181 | 4,021,700 |
| 2024-01-12 | 7.770 | 7.860 | 7.720 | 7.770 | 7.181 | 4,058,755 |
| 2024-01-11 | 7.700 | 7.780 | 7.600 | 7.750 | 7.163 | 5,872,100 |
| 2024-01-10 | 7.670 | 7.720 | 7.580 | 7.630 | 7.052 | 3,723,577 |
| 2024-01-09 | 7.650 | 7.760 | 7.580 | 7.670 | 7.089 | 5,890,051 |
| 2024-01-08 | 7.730 | 7.790 | 7.620 | 7.660 | 7.079 | 8,448,610 |
| 2024-01-05 | 7.870 | 8.040 | 7.750 | 7.800 | 7.209 | 8,218,803 |
| 2024-01-04 | 7.790 | 7.880 | 7.770 | 7.830 | 7.236 | 4,854,400 |
| 2024-01-03 | 7.830 | 7.870 | 7.750 | 7.810 | 7.218 | 5,651,200 |
| 2024-01-02 | 7.640 | 7.880 | 7.530 | 7.840 | 7.246 | 7,379,609 |
| 2023-12-29 | 7.450 | 7.600 | 7.410 | 7.580 | 7.005 | 4,453,000 |
| 2023-12-28 | 7.350 | 7.530 | 7.280 | 7.480 | 6.913 | 4,388,600 |
| 2023-12-27 | 7.240 | 7.360 | 7.230 | 7.320 | 6.765 | 3,308,800 |
| 2023-12-26 | 7.350 | 7.400 | 7.230 | 7.270 | 6.719 | 3,467,342 |
| 2023-12-25 | 7.390 | 7.410 | 7.250 | 7.310 | 6.756 | 3,913,200 |
| 2023-12-22 | 7.450 | 7.450 | 7.340 | 7.360 | 6.802 | 3,839,800 |
| 2023-12-21 | 7.490 | 7.490 | 7.270 | 7.430 | 6.867 | 4,581,600 |
| 2023-12-20 | 7.490 | 7.560 | 7.440 | 7.450 | 6.885 | 2,704,900 |
| 2023-12-19 | 7.460 | 7.510 | 7.350 | 7.490 | 6.922 | 4,276,400 |
| 2023-12-18 | 7.580 | 7.580 | 7.450 | 7.480 | 6.913 | 4,295,100 |
| 2023-12-15 | 7.610 | 7.670 | 7.540 | 7.590 | 7.015 | 2,692,400 |
| 2023-12-14 | 7.550 | 7.700 | 7.550 | 7.610 | 7.033 | 3,922,200 |
| 2023-12-13 | 7.580 | 7.600 | 7.480 | 7.520 | 6.950 | 2,915,185 |
| 2023-12-12 | 7.560 | 7.610 | 7.440 | 7.560 | 6.987 | 3,711,650 |
| 2023-12-11 | 7.570 | 7.580 | 7.360 | 7.540 | 6.968 | 6,187,903 |
| 2023-12-08 | 7.700 | 7.710 | 7.470 | 7.510 | 6.941 | 5,485,951 |
| 2023-12-07 | 7.770 | 7.780 | 7.630 | 7.670 | 7.089 | 4,053,000 |
| 2023-12-06 | 7.660 | 7.810 | 7.640 | 7.750 | 7.163 | 4,739,300 |
| 2023-12-05 | 7.780 | 7.790 | 7.650 | 7.650 | 7.070 | 5,197,200 |
| 2023-12-04 | 7.750 | 7.790 | 7.690 | 7.750 | 7.163 | 4,357,700 |
| 2023-12-01 | 7.760 | 7.820 | 7.720 | 7.750 | 7.163 | 3,166,700 |
| 2023-11-30 | 7.790 | 7.820 | 7.670 | 7.760 | 7.172 | 4,202,500 |
| 2023-11-29 | 7.860 | 7.900 | 7.770 | 7.790 | 7.199 | 3,939,500 |
| 2023-11-28 | 7.860 | 7.890 | 7.790 | 7.830 | 7.236 | 2,995,401 |
| 2023-11-27 | 7.800 | 7.890 | 7.760 | 7.850 | 7.255 | 5,069,700 |
| 2023-11-24 | 7.860 | 7.860 | 7.750 | 7.790 | 7.199 | 2,587,711 |
| 2023-11-23 | 7.820 | 7.860 | 7.780 | 7.840 | 7.246 | 2,515,532 |
| 2023-11-22 | 7.840 | 7.900 | 7.810 | 7.810 | 7.218 | 2,928,500 |
| 2023-11-21 | 7.870 | 7.910 | 7.830 | 7.830 | 7.236 | 3,420,103 |
| 2023-11-20 | 7.870 | 7.870 | 7.750 | 7.870 | 7.273 | 4,139,698 |
| 2023-11-17 | 7.760 | 7.840 | 7.740 | 7.830 | 7.236 | 2,964,653 |
| 2023-11-16 | 7.770 | 7.810 | 7.720 | 7.750 | 7.163 | 3,039,938 |
| 2023-11-15 | 7.780 | 7.880 | 7.740 | 7.800 | 7.209 | 4,678,660 |
| 2023-11-14 | 7.810 | 7.810 | 7.700 | 7.710 | 7.126 | 3,702,605 |
| 2023-11-13 | 7.760 | 7.810 | 7.720 | 7.800 | 7.209 | 3,554,808 |
| 2023-11-10 | 7.750 | 7.820 | 7.680 | 7.780 | 7.190 | 3,037,003 |
| 2023-11-09 | 7.750 | 7.800 | 7.700 | 7.750 | 7.163 | 3,704,500 |
| 2023-11-08 | 7.790 | 7.810 | 7.700 | 7.740 | 7.153 | 3,674,100 |
| 2023-11-07 | 7.710 | 7.850 | 7.670 | 7.790 | 7.199 | 4,090,700 |
| 2023-11-06 | 7.800 | 7.850 | 7.710 | 7.750 | 7.163 | 4,780,353 |
| 2023-11-03 | 7.750 | 7.820 | 7.730 | 7.760 | 7.172 | 4,378,243 |
| 2023-11-02 | 7.870 | 7.870 | 7.740 | 7.760 | 7.172 | 3,969,350 |
| 2023-11-01 | 7.760 | 7.820 | 7.670 | 7.790 | 7.199 | 4,719,220 |
| 2023-10-31 | 7.670 | 7.820 | 7.670 | 7.750 | 7.163 | 5,284,440 |
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.