Zhejiang Double Arrow Rubber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.000	7.230	6.860	7.220	6.496	10,126,500
2023-04-27	6.580	6.910	6.580	6.840	6.154	3,643,451
2023-04-26	6.760	6.980	6.670	6.930	6.235	4,024,300
2023-04-25	6.810	6.870	6.600	6.690	6.019	5,113,700
2023-04-24	7.020	7.020	6.720	6.770	6.091	4,876,538
2023-04-21	7.020	7.100	6.810	6.810	6.127	3,566,697
2023-04-20	6.910	7.090	6.900	7.050	6.343	6,281,657
2023-04-19	6.800	7.150	6.780	6.940	6.244	11,266,348
2023-04-18	6.810	6.840	6.720	6.760	6.082	2,712,503
2023-04-17	6.870	6.870	6.760	6.830	6.145	2,394,400
2023-04-14	6.860	6.910	6.800	6.850	6.163	1,685,200
2023-04-13	6.890	6.930	6.810	6.840	6.154	1,739,629
2023-04-12	6.950	6.950	6.810	6.850	6.163	2,199,301
2023-04-11	6.960	6.960	6.850	6.870	6.181	2,444,200
2023-04-10	7.100	7.100	6.900	6.940	6.244	4,596,501
2023-04-07	7.060	7.110	6.990	7.090	6.379	2,730,447
2023-04-06	7.030	7.060	6.900	7.030	6.325	4,216,400
2023-04-04	7.140	7.140	7.020	7.050	6.343	2,309,901
2023-04-03	7.030	7.190	6.970	7.090	6.379	4,550,051
2023-03-31	6.960	7.000	6.880	6.990	6.289	1,840,250
2023-03-30	6.970	6.990	6.870	6.910	6.217	2,086,200
2023-03-29	7.030	7.030	6.900	6.970	6.271	2,023,800
2023-03-28	7.130	7.130	6.980	6.990	6.289	2,461,300
2023-03-27	7.070	7.230	7.040	7.110	6.397	3,248,700
2023-03-24	7.090	7.130	7.040	7.060	6.352	2,197,300
2023-03-23	7.100	7.100	7.030	7.070	6.361	1,776,254
2023-03-22	7.060	7.110	7.020	7.090	6.379	2,158,150
2023-03-21	7.050	7.100	7.000	7.060	6.352	1,500,000
2023-03-20	7.030	7.170	7.000	7.050	6.343	3,279,900
2023-03-17	7.020	7.110	6.990	7.010	6.307	2,560,100
2023-03-16	6.950	7.060	6.940	7.010	6.307	3,905,000
2023-03-15	6.960	7.050	6.860	7.010	6.307	2,551,300
2023-03-14	7.070	7.070	6.870	6.920	6.226	3,520,200
2023-03-13	7.080	7.100	6.950	7.030	6.325	3,088,000
2023-03-10	7.240	7.240	7.060	7.120	6.406	3,086,803
2023-03-09	7.180	7.210	7.090	7.190	6.469	2,483,893
2023-03-08	7.090	7.160	7.010	7.140	6.424	2,653,100
2023-03-07	7.180	7.220	7.060	7.080	6.370	4,049,800
2023-03-06	7.230	7.270	7.140	7.220	6.496	3,444,003
2023-03-03	7.260	7.430	7.200	7.220	6.496	4,711,700
2023-03-02	7.270	7.280	7.190	7.260	6.532	3,901,301
2023-03-01	7.240	7.310	7.210	7.250	6.523	4,965,300
2023-02-28	7.210	7.300	7.160	7.280	6.550	6,289,451
2023-02-27	7.350	7.360	7.050	7.210	6.487	10,622,344
2023-02-24	6.870	7.250	6.840	7.220	6.496	13,781,651
2023-02-23	6.930	6.930	6.860	6.880	6.190	2,817,900
2023-02-22	6.940	6.960	6.850	6.910	6.217	2,877,000
2023-02-21	6.940	7.010	6.880	6.960	6.262	3,907,950
2023-02-20	6.870	6.930	6.750	6.920	6.226	4,158,330
2023-02-17	6.900	6.960	6.830	6.860	6.172	3,670,700
2023-02-16	6.920	7.160	6.830	6.900	6.208	7,707,850
2023-02-15	6.950	7.030	6.870	6.920	6.226	4,589,000
2023-02-14	6.840	7.000	6.820	6.980	6.280	6,474,300
2023-02-13	6.830	6.840	6.780	6.810	6.127	2,987,600
2023-02-10	6.810	6.840	6.730	6.800	6.118	3,148,550
2023-02-09	6.680	6.820	6.680	6.820	6.136	2,941,300
2023-02-08	6.830	6.830	6.690	6.710	6.037	3,210,900
2023-02-07	6.820	6.860	6.730	6.790	6.109	3,109,400
2023-02-06	6.840	6.870	6.740	6.760	6.082	3,718,344
2023-02-03	6.830	6.900	6.760	6.850	6.163	5,594,526

← NewerPage 15 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.