Zhejiang Double Arrow Rubber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.730	7.760	7.630	7.660	7.079	3,191,650
2023-07-27	7.740	7.820	7.680	7.690	7.107	3,416,400
2023-07-26	7.770	7.800	7.720	7.750	7.163	2,384,900
2023-07-25	7.790	7.830	7.710	7.760	7.172	2,604,998
2023-07-24	7.740	7.770	7.680	7.740	7.153	2,976,700
2023-07-21	7.740	7.820	7.690	7.730	7.144	3,109,568
2023-07-20	7.900	7.930	7.730	7.770	7.181	4,209,600
2023-07-19	7.860	7.920	7.810	7.870	7.273	2,690,013
2023-07-18	7.790	7.890	7.770	7.860	7.264	3,983,100
2023-07-17	7.710	7.840	7.670	7.790	7.199	4,868,700
2023-07-14	7.780	7.790	7.700	7.730	7.144	2,804,301
2023-07-13	7.730	7.810	7.670	7.750	7.163	3,380,100
2023-07-12	7.790	7.870	7.690	7.710	7.126	3,435,200
2023-07-11	7.710	7.770	7.600	7.760	7.172	4,237,544
2023-07-10	7.700	7.740	7.580	7.660	7.079	4,921,145
2023-07-07	7.790	7.820	7.660	7.690	7.107	4,722,730
2023-07-06	7.830	7.850	7.770	7.800	7.209	4,283,600
2023-07-05	7.830	7.960	7.810	7.830	7.236	6,764,650
2023-07-04	7.910	7.950	7.590	7.790	7.199	8,842,800
2023-07-03	7.720	7.800	7.640	7.730	7.144	5,314,900
2023-06-30	7.710	7.760	7.600	7.720	7.135	4,270,000
2023-06-29	7.550	7.760	7.500	7.740	7.153	5,275,004
2023-06-28	7.560	7.590	7.410	7.550	6.978	4,973,400
2023-06-27	7.360	7.570	7.330	7.540	6.968	7,465,100
2023-06-26	7.460	7.460	7.190	7.330	6.774	5,849,100
2023-06-21	7.360	7.370	7.250	7.260	6.710	2,363,358
2023-06-20	7.430	7.490	7.280	7.310	6.756	2,774,350
2023-06-19	7.450	7.570	7.380	7.390	6.830	2,936,350
2023-06-16	7.460	7.550	7.400	7.460	6.895	4,568,500
2023-06-15	7.500	7.670	7.360	7.390	6.830	4,659,250
2023-06-14	7.430	7.450	7.280	7.400	6.839	3,025,150
2023-06-13	7.420	7.460	7.350	7.410	6.848	2,256,401
2023-06-12	7.400	7.460	7.300	7.410	6.848	3,365,000
2023-06-09	7.440	7.440	7.320	7.390	6.830	3,490,382
2023-06-08	7.360	7.460	7.320	7.370	6.811	3,271,200
2023-06-07	7.440	7.510	7.280	7.350	6.793	4,445,700
2023-06-06	7.520	7.690	7.440	7.470	6.904	6,074,300
2023-06-05	7.420	7.560	7.420	7.530	6.959	4,027,000
2023-06-02	7.380	7.550	7.320	7.490	6.922	6,532,692
2023-06-01	7.360	7.420	7.300	7.310	6.756	4,373,505
2023-05-31	7.300	7.380	7.260	7.300	6.747	3,283,200
2023-05-30	7.430	7.430	7.200	7.280	6.728	2,467,800
2023-05-29	7.340	7.410	7.260	7.350	6.793	5,640,900
2023-05-26	7.430	7.430	7.230	7.300	6.747	2,621,500
2023-05-25	7.350	7.410	7.260	7.350	6.793	5,555,447
2023-05-24	7.360	7.380	7.190	7.300	6.747	3,580,303
2023-05-23	7.350	7.440	7.310	7.360	6.802	3,267,700
2023-05-22	7.550	7.590	7.400	7.550	6.793	5,313,650
2023-05-19	7.540	7.560	7.440	7.480	6.730	2,790,487
2023-05-18	7.530	7.550	7.430	7.520	6.766	2,875,987
2023-05-17	7.420	7.550	7.310	7.530	6.775	5,795,387
2023-05-16	7.420	7.460	7.350	7.390	6.649	3,214,168
2023-05-15	7.370	7.470	7.280	7.460	6.712	4,580,800
2023-05-12	7.360	7.430	7.340	7.360	6.622	3,762,300
2023-05-11	7.390	7.430	7.300	7.410	6.667	3,865,500
2023-05-10	7.280	7.370	7.230	7.330	6.595	3,472,000
2023-05-09	7.400	7.440	7.200	7.260	6.532	5,267,700
2023-05-08	7.330	7.450	7.290	7.390	6.649	5,554,400
2023-05-05	7.440	7.470	7.200	7.280	6.550	6,236,515
2023-05-04	7.210	7.430	7.210	7.370	6.631	10,788,304

← NewerPage 14 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.