Zhejiang Double Arrow Rubber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	5.960	5.990	5.920	5.950	5.353	1,995,300
2022-11-01	5.850	5.980	5.800	5.970	5.371	2,467,948
2022-10-31	5.600	5.860	5.600	5.800	5.218	2,208,600
2022-10-28	5.920	5.920	5.680	5.710	5.137	2,245,989
2022-10-27	5.930	5.970	5.860	5.900	5.308	1,771,500
2022-10-26	5.800	5.940	5.770	5.900	5.308	2,148,700
2022-10-25	5.800	5.880	5.700	5.760	5.182	2,134,200
2022-10-24	5.900	5.980	5.810	5.830	5.245	2,787,492
2022-10-21	5.870	5.940	5.820	5.850	5.263	1,714,100
2022-10-20	5.850	5.950	5.780	5.870	5.281	2,588,900
2022-10-19	5.880	5.960	5.860	5.870	5.281	1,307,700
2022-10-18	5.950	5.950	5.870	5.910	5.317	1,520,474
2022-10-17	5.750	5.940	5.750	5.920	5.326	2,423,683
2022-10-14	5.750	5.880	5.730	5.810	5.227	2,671,830
2022-10-13	5.680	5.800	5.610	5.750	5.173	2,072,700
2022-10-12	5.580	5.680	5.510	5.680	5.110	2,421,900
2022-10-11	5.560	5.590	5.430	5.580	5.020	2,209,262
2022-10-10	5.560	5.600	5.440	5.510	4.957	2,237,226
2022-09-30	5.610	5.650	5.540	5.540	4.984	1,426,088
2022-09-29	5.730	5.740	5.560	5.600	5.038	1,483,651
2022-09-28	5.760	5.870	5.660	5.660	5.092	2,493,860
2022-09-27	5.690	5.770	5.650	5.750	5.173	1,286,160
2022-09-26	5.870	5.870	5.670	5.690	5.119	2,186,164
2022-09-23	5.990	6.010	5.820	5.870	5.281	2,134,055
2022-09-22	6.020	6.050	5.910	6.000	5.398	2,170,400
2022-09-21	5.930	6.050	5.780	6.020	5.416	2,351,098
2022-09-20	5.890	5.980	5.880	5.910	5.317	1,767,100
2022-09-19	5.880	5.940	5.790	5.840	5.254	2,611,914
2022-09-16	6.020	6.070	5.860	5.870	5.281	2,639,600
2022-09-15	6.170	6.210	5.980	6.060	5.452	3,438,797
2022-09-14	6.220	6.280	6.170	6.210	5.587	2,765,850
2022-09-13	6.440	6.440	6.270	6.290	5.659	3,440,475
2022-09-09	6.350	6.450	6.340	6.390	5.749	4,080,424
2022-09-08	6.500	6.520	6.370	6.380	5.740	2,156,997
2022-09-07	6.480	6.550	6.440	6.500	5.848	2,256,297
2022-09-06	6.490	6.530	6.440	6.490	5.839	1,918,901
2022-09-05	6.490	6.500	6.380	6.490	5.839	2,169,050
2022-09-02	6.380	6.510	6.350	6.470	5.821	2,656,680
2022-09-01	6.370	6.500	6.360	6.380	5.740	2,415,700
2022-08-31	6.550	6.580	6.390	6.390	5.749	3,050,600
2022-08-30	6.580	6.640	6.530	6.590	5.929	2,507,496
2022-08-29	6.410	6.610	6.330	6.590	5.929	2,830,700
2022-08-26	6.540	6.580	6.430	6.450	5.803	1,967,600
2022-08-25	6.600	6.610	6.460	6.540	5.884	2,368,800
2022-08-24	6.710	6.740	6.480	6.540	5.884	3,598,100
2022-08-23	6.730	6.740	6.640	6.700	6.028	2,748,200
2022-08-22	6.610	6.750	6.610	6.730	6.055	3,157,605
2022-08-19	6.710	6.780	6.610	6.620	5.956	2,426,300
2022-08-18	6.750	6.750	6.630	6.690	6.019	2,736,400
2022-08-17	6.750	6.790	6.680	6.730	6.055	2,137,675
2022-08-16	6.770	6.780	6.650	6.750	6.073	2,532,301
2022-08-15	6.690	6.750	6.630	6.730	6.055	3,061,900
2022-08-12	6.780	6.800	6.670	6.680	6.010	2,767,203
2022-08-11	6.620	6.740	6.560	6.700	6.028	3,162,700
2022-08-10	6.580	6.610	6.510	6.600	5.938	2,226,000
2022-08-09	6.620	6.620	6.530	6.570	5.911	1,576,950
2022-08-08	6.550	6.600	6.520	6.590	5.929	2,171,500
2022-08-05	6.520	6.600	6.460	6.580	5.920	2,078,900
2022-08-04	6.470	6.520	6.370	6.490	5.839	2,476,016
2022-08-03	6.460	6.630	6.430	6.430	5.785	3,095,551

← NewerPage 17 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.