Zhejiang Double Arrow Rubber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.720	6.720	6.370	6.430	5.785	4,483,554
2022-08-01	6.700	6.710	6.590	6.670	6.001	2,527,800
2022-07-29	6.760	6.800	6.640	6.680	6.010	3,024,500
2022-07-28	6.670	6.780	6.630	6.760	6.082	3,715,902
2022-07-27	6.640	6.680	6.610	6.630	5.965	2,158,479
2022-07-26	6.600	6.650	6.520	6.630	5.965	1,801,879
2022-07-25	6.690	6.710	6.580	6.600	5.938	1,867,700
2022-07-22	6.760	6.770	6.560	6.690	6.019	3,375,750
2022-07-21	6.780	6.790	6.680	6.720	6.046	4,815,600
2022-07-20	6.650	6.830	6.600	6.790	6.109	5,781,300
2022-07-19	6.550	6.660	6.520	6.650	5.983	4,096,800
2022-07-18	6.330	6.540	6.320	6.500	5.848	4,542,100
2022-07-15	6.460	6.480	6.330	6.340	5.704	2,582,282
2022-07-14	6.450	6.480	6.410	6.460	5.812	2,687,753
2022-07-13	6.360	6.450	6.310	6.450	5.803	2,890,950
2022-07-12	6.380	6.470	6.320	6.370	5.731	3,903,000
2022-07-11	6.360	6.440	6.290	6.380	5.740	2,550,400
2022-07-08	6.310	6.440	6.310	6.360	5.722	2,429,500
2022-07-07	6.300	6.350	6.250	6.310	5.677	2,183,700
2022-07-06	6.390	6.390	6.250	6.300	5.668	2,482,000
2022-07-05	6.390	6.430	6.300	6.370	5.731	2,319,950
2022-07-04	6.400	6.420	6.320	6.350	5.713	2,234,500
2022-07-01	6.410	6.450	6.350	6.380	5.740	2,058,437
2022-06-30	6.370	6.470	6.340	6.420	5.776	3,786,600
2022-06-29	6.410	6.430	6.330	6.340	5.704	2,595,100
2022-06-28	6.340	6.430	6.300	6.410	5.767	2,622,900
2022-06-27	6.300	6.360	6.290	6.330	5.695	2,806,951
2022-06-24	6.260	6.310	6.180	6.290	5.659	2,817,800
2022-06-23	6.140	6.280	6.120	6.250	5.623	3,469,300
2022-06-22	6.270	6.270	6.090	6.120	5.506	3,226,360
2022-06-21	6.180	6.330	6.180	6.270	5.641	3,440,200
2022-06-20	6.230	6.250	6.170	6.210	5.587	2,146,100
2022-06-17	6.170	6.200	6.100	6.180	5.560	1,721,100
2022-06-16	6.200	6.250	6.150	6.170	5.551	1,980,700
2022-06-15	6.260	6.260	6.180	6.200	5.578	2,453,605
2022-06-14	6.200	6.240	6.050	6.240	5.614	3,085,164
2022-06-13	6.200	6.230	6.110	6.200	5.578	2,163,100
2022-06-10	6.070	6.200	6.070	6.170	5.551	1,701,979
2022-06-09	6.230	6.230	6.080	6.150	5.533	2,402,823
2022-06-08	6.190	6.280	6.110	6.190	5.569	2,829,701
2022-06-07	6.260	6.380	6.180	6.250	5.623	2,263,853
2022-06-06	6.220	6.300	6.180	6.280	5.650	2,627,727
2022-06-02	6.160	6.240	6.120	6.240	5.614	2,083,103
2022-06-01	6.210	6.260	6.120	6.160	5.542	2,885,400
2022-05-31	6.180	6.230	6.110	6.210	5.587	2,210,300
2022-05-30	5.990	6.210	5.990	6.200	5.578	4,482,004
2022-05-27	6.030	6.030	5.940	5.980	5.380	2,394,800
2022-05-26	6.200	6.220	6.030	6.170	5.371	3,346,200
2022-05-25	6.000	6.160	5.980	6.150	5.354	2,534,800
2022-05-24	6.220	6.220	5.980	6.000	5.223	3,251,700
2022-05-23	6.080	6.200	6.040	6.160	5.363	2,240,500
2022-05-20	6.060	6.080	6.000	6.070	5.284	3,074,300
2022-05-19	5.920	6.040	5.910	6.020	5.241	2,246,400
2022-05-18	6.010	6.080	5.980	6.010	5.232	2,123,903
2022-05-17	6.050	6.050	5.910	6.000	5.223	1,684,300
2022-05-16	6.050	6.100	6.000	6.040	5.258	2,443,600
2022-05-13	5.980	6.070	5.950	6.000	5.223	1,573,300
2022-05-12	5.860	6.000	5.860	5.960	5.188	1,932,400
2022-05-11	6.010	6.090	5.900	5.940	5.171	2,967,400
2022-05-10	5.970	5.980	5.850	5.970	5.197	2,180,405

← NewerPage 18 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.