Zhejiang Double Arrow Rubber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.770	6.900	6.720	6.800	6.118	4,713,690
2023-02-01	6.750	6.770	6.680	6.760	6.082	3,434,600
2023-01-31	6.710	6.760	6.670	6.720	6.046	3,668,000
2023-01-30	6.830	6.870	6.740	6.750	6.073	5,224,800
2023-01-20	6.880	6.890	6.770	6.780	6.100	4,289,534
2023-01-19	6.890	6.930	6.800	6.850	6.163	5,669,300
2023-01-18	6.780	6.950	6.690	6.880	6.190	8,802,813
2023-01-17	6.510	6.770	6.460	6.730	6.055	8,341,100
2023-01-16	6.330	6.560	6.330	6.560	5.902	5,092,350
2023-01-13	6.430	6.430	6.310	6.360	5.722	2,924,450
2023-01-12	6.370	6.420	6.350	6.360	5.722	2,632,300
2023-01-11	6.450	6.510	6.330	6.340	5.704	3,292,800
2023-01-10	6.510	6.620	6.400	6.420	5.776	3,265,425
2023-01-09	6.430	6.600	6.420	6.540	5.884	5,311,200
2023-01-06	6.460	6.490	6.380	6.400	5.758	4,330,044
2023-01-05	6.520	6.550	6.420	6.430	5.785	4,883,700
2023-01-04	6.480	6.540	6.450	6.510	5.857	5,245,876
2023-01-03	6.340	6.530	6.340	6.470	5.821	6,360,057
2022-12-30	6.370	6.430	6.310	6.380	5.740	5,552,098
2022-12-29	6.290	6.420	6.290	6.370	5.731	6,633,675
2022-12-28	6.140	6.440	6.140	6.310	5.677	10,026,000
2022-12-27	6.170	6.310	6.110	6.200	5.578	11,780,630
2022-12-26	5.820	6.240	5.810	6.190	5.569	19,839,259
2022-12-23	6.160	6.160	5.840	5.880	5.290	15,244,257
2022-12-22	6.370	6.400	6.170	6.200	5.578	17,541,673
2022-12-21	6.420	6.590	6.290	6.420	5.776	19,274,368
2022-12-20	6.580	6.680	6.400	6.530	5.875	27,236,284
2022-12-19	6.590	6.820	6.360	6.820	6.136	35,682,314
2022-12-16	6.270	6.270	6.180	6.200	5.578	2,688,242
2022-12-15	6.230	6.280	6.200	6.240	5.614	2,016,700
2022-12-14	6.220	6.270	6.200	6.240	5.614	2,399,000
2022-12-13	6.250	6.270	6.190	6.220	5.596	2,050,200
2022-12-12	6.230	6.260	6.170	6.240	5.614	2,926,251
2022-12-09	6.250	6.280	6.170	6.220	5.596	3,544,071
2022-12-08	6.300	6.320	6.230	6.240	5.614	1,746,806
2022-12-07	6.300	6.310	6.240	6.270	5.641	2,626,500
2022-12-06	6.300	6.380	6.290	6.290	5.659	2,177,500
2022-12-05	6.260	6.350	6.230	6.350	5.713	2,846,900
2022-12-02	6.190	6.260	6.150	6.220	5.596	2,488,404
2022-12-01	6.200	6.280	6.170	6.180	5.560	2,237,100
2022-11-30	6.170	6.190	6.130	6.140	5.524	1,808,900
2022-11-29	6.110	6.190	6.070	6.180	5.560	3,653,642
2022-11-28	6.100	6.100	6.020	6.050	5.443	2,538,862
2022-11-25	6.170	6.170	6.070	6.110	5.497	2,996,900
2022-11-24	6.120	6.190	6.070	6.120	5.506	3,055,400
2022-11-23	6.110	6.130	6.020	6.120	5.506	2,908,500
2022-11-22	6.150	6.220	6.090	6.110	5.497	2,337,900
2022-11-21	6.140	6.180	6.070	6.150	5.533	2,312,800
2022-11-18	6.170	6.210	6.110	6.130	5.515	2,192,205
2022-11-17	6.170	6.180	6.120	6.180	5.560	2,136,000
2022-11-16	6.190	6.210	6.140	6.170	5.551	1,919,900
2022-11-15	6.080	6.190	6.070	6.190	5.569	2,248,400
2022-11-14	6.140	6.180	6.070	6.080	5.470	2,550,600
2022-11-11	6.190	6.270	6.120	6.140	5.524	2,982,400
2022-11-10	6.110	6.150	6.020	6.100	5.488	1,558,326
2022-11-09	6.130	6.150	6.080	6.110	5.497	1,280,800
2022-11-08	6.110	6.140	6.010	6.120	5.506	2,113,701
2022-11-07	6.050	6.130	5.990	6.110	5.497	3,006,100
2022-11-04	5.970	6.080	5.960	6.060	5.452	1,967,300
2022-11-03	5.940	6.000	5.900	6.000	5.398	2,530,852

← NewerPage 16 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.