Zhejiang Double Arrow Rubber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.590	7.760	7.500	7.710	7.126	6,913,152
2023-10-27	7.410	7.530	7.330	7.520	6.950	4,742,880
2023-10-26	7.380	7.410	7.260	7.380	6.821	3,070,900
2023-10-25	7.270	7.390	7.250	7.370	6.811	3,276,265
2023-10-24	6.940	7.310	6.940	7.230	6.682	4,879,180
2023-10-23	7.070	7.150	6.870	6.940	6.414	4,273,600
2023-10-20	7.140	7.240	7.120	7.120	6.580	2,611,400
2023-10-19	7.190	7.290	7.110	7.180	6.636	2,164,900
2023-10-18	7.340	7.370	7.200	7.210	6.663	3,381,600
2023-10-17	7.340	7.400	7.300	7.350	6.793	2,114,200
2023-10-16	7.370	7.400	7.280	7.340	6.784	3,391,414
2023-10-13	7.410	7.410	7.250	7.350	6.793	3,266,400
2023-10-12	7.370	7.440	7.290	7.410	6.848	2,413,200
2023-10-11	7.490	7.490	7.330	7.340	6.784	4,204,303
2023-10-10	7.470	7.540	7.440	7.460	6.895	2,980,700
2023-10-09	7.580	7.600	7.430	7.460	6.895	4,430,900
2023-09-28	7.470	7.600	7.460	7.570	6.996	3,440,506
2023-09-27	7.410	7.510	7.380	7.440	6.876	3,093,100
2023-09-26	7.470	7.520	7.400	7.430	6.867	3,654,450
2023-09-25	7.650	7.650	7.450	7.480	6.913	3,432,400
2023-09-22	7.470	7.590	7.390	7.580	7.005	3,513,379
2023-09-21	7.500	7.590	7.410	7.420	6.858	2,448,800
2023-09-20	7.530	7.590	7.480	7.500	6.931	3,046,653
2023-09-19	7.630	7.650	7.520	7.560	6.987	3,762,100
2023-09-18	7.500	7.620	7.340	7.590	7.015	4,933,100
2023-09-15	7.510	7.550	7.430	7.510	6.941	3,591,945
2023-09-14	7.540	7.570	7.450	7.530	6.959	3,440,295
2023-09-13	7.620	7.640	7.470	7.540	6.968	3,275,100
2023-09-12	7.610	7.660	7.530	7.620	7.042	2,712,200
2023-09-11	7.510	7.640	7.490	7.600	7.024	3,636,051
2023-09-08	7.610	7.630	7.490	7.530	6.959	3,602,600
2023-09-07	7.670	7.700	7.610	7.610	7.033	5,463,500
2023-09-06	7.570	7.640	7.540	7.630	7.052	4,644,292
2023-09-05	7.630	7.630	7.480	7.610	7.033	5,332,453
2023-09-04	7.600	7.660	7.530	7.610	7.033	6,183,300
2023-09-01	7.570	7.630	7.480	7.490	6.922	6,771,324
2023-08-31	7.580	7.660	7.520	7.580	7.005	6,828,151
2023-08-30	7.380	7.680	7.380	7.610	7.033	8,798,956
2023-08-29	7.150	7.340	7.140	7.310	6.756	5,869,900
2023-08-28	7.400	7.420	7.190	7.240	6.691	5,362,700
2023-08-25	7.060	7.230	7.020	7.060	6.525	3,620,599
2023-08-24	7.120	7.180	6.990	7.080	6.543	3,677,500
2023-08-23	7.180	7.210	7.050	7.120	6.580	5,221,793
2023-08-22	7.230	7.280	7.010	7.110	6.571	5,442,003
2023-08-21	7.390	7.400	7.130	7.170	6.626	7,831,925
2023-08-18	7.460	7.510	7.350	7.390	6.830	3,084,625
2023-08-17	7.330	7.420	7.240	7.400	6.839	3,307,400
2023-08-16	7.440	7.550	7.330	7.370	6.811	3,246,800
2023-08-15	7.420	7.510	7.310	7.430	6.867	3,204,792
2023-08-14	7.320	7.420	7.170	7.390	6.830	4,472,900
2023-08-11	7.460	7.520	7.340	7.350	6.793	2,239,601
2023-08-10	7.480	7.500	7.410	7.470	6.904	2,672,224
2023-08-09	7.590	7.590	7.440	7.490	6.922	2,562,100
2023-08-08	7.530	7.590	7.460	7.560	6.987	2,950,400
2023-08-07	7.590	7.590	7.440	7.480	6.913	3,802,300
2023-08-04	7.680	7.740	7.560	7.570	6.996	2,935,500
2023-08-03	7.780	7.780	7.640	7.670	7.089	2,675,700
2023-08-02	7.670	7.790	7.640	7.750	7.163	3,382,924
2023-08-01	7.650	7.760	7.600	7.740	7.153	5,848,800
2023-07-31	7.620	7.730	7.620	7.650	7.070	3,678,900

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.