Zhejiang Double Arrow Rubber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.970	5.980	5.850	5.970	5.197	2,180,405
2022-05-09	5.820	6.000	5.790	5.980	5.206	2,122,505
2022-05-06	5.750	5.850	5.710	5.820	5.067	1,914,016
2022-05-05	5.750	5.890	5.710	5.850	5.093	3,499,662
2022-04-29	5.580	5.900	5.580	5.780	5.032	4,228,100
2022-04-28	5.710	5.780	5.480	5.590	4.866	3,160,120
2022-04-27	5.520	5.750	5.350	5.740	4.997	2,447,419
2022-04-26	5.760	5.850	5.510	5.550	4.832	3,595,620
2022-04-25	6.080	6.240	5.720	5.720	4.980	4,300,688
2022-04-22	6.310	6.390	6.220	6.270	5.458	3,295,400
2022-04-21	6.740	6.760	6.340	6.380	5.554	3,913,300
2022-04-20	6.820	6.880	6.700	6.740	5.868	1,973,700
2022-04-19	6.780	6.820	6.740	6.800	5.920	1,445,400
2022-04-18	6.770	6.800	6.670	6.780	5.902	1,457,050
2022-04-15	6.890	6.910	6.720	6.780	5.902	2,486,700
2022-04-14	6.880	6.890	6.830	6.880	5.989	1,389,165
2022-04-13	6.860	6.930	6.770	6.820	5.937	1,841,600
2022-04-12	6.800	6.890	6.670	6.880	5.989	2,518,405
2022-04-11	6.850	6.960	6.740	6.790	5.911	2,701,300
2022-04-08	6.850	6.880	6.760	6.860	5.972	1,936,950
2022-04-07	6.990	7.070	6.850	6.850	5.963	3,363,000
2022-04-06	6.880	7.000	6.850	7.000	6.094	3,130,702
2022-04-01	6.830	6.890	6.790	6.860	5.972	2,206,400
2022-03-31	6.810	6.900	6.800	6.860	5.972	1,835,600
2022-03-30	6.790	6.860	6.750	6.850	5.963	1,914,700
2022-03-29	6.880	6.880	6.700	6.760	5.885	2,748,050
2022-03-28	6.850	6.930	6.700	6.810	5.928	3,874,608
2022-03-25	6.930	6.980	6.870	6.890	5.998	1,909,050
2022-03-24	6.950	6.990	6.850	6.870	5.981	3,349,100
2022-03-23	7.080	7.110	6.980	6.990	6.085	3,144,219
2022-03-22	7.040	7.120	6.980	7.070	6.155	3,399,795
2022-03-21	7.030	7.080	7.000	7.040	6.129	3,100,700
2022-03-18	6.940	7.050	6.850	7.040	6.129	3,295,710
2022-03-17	6.900	7.030	6.860	6.920	6.024	5,010,800
2022-03-16	6.800	6.850	6.620	6.820	5.937	4,598,337
2022-03-15	7.030	7.140	6.690	6.690	5.824	6,287,005
2022-03-14	7.280	7.280	7.000	7.020	6.111	5,284,200
2022-03-11	7.180	7.290	7.120	7.280	6.338	6,134,400
2022-03-10	7.380	7.400	7.180	7.220	6.285	7,088,800
2022-03-09	7.620	7.730	6.920	7.210	6.277	11,173,805
2022-03-08	8.060	8.110	7.550	7.680	6.686	9,936,873
2022-03-07	8.120	8.250	7.960	8.080	7.034	9,075,022
2022-03-04	8.310	8.380	8.130	8.160	7.104	10,809,851
2022-03-03	8.290	8.390	8.090	8.380	7.295	16,444,352
2022-03-02	8.270	8.460	8.200	8.310	7.234	13,578,548
2022-03-01	8.200	8.320	8.180	8.240	7.173	12,914,900
2022-02-28	8.270	8.450	8.130	8.220	7.156	13,077,747
2022-02-25	8.380	8.660	8.270	8.350	7.269	20,424,403
2022-02-24	8.470	8.850	8.300	8.550	7.443	42,270,411
2022-02-23	7.780	8.540	7.750	8.540	7.434	29,364,488
2022-02-22	8.240	8.240	7.670	7.760	6.755	13,730,985
2022-02-21	7.940	8.190	7.830	8.160	7.104	12,619,682
2022-02-18	7.820	7.920	7.640	7.900	6.877	5,935,400
2022-02-17	7.590	7.950	7.550	7.860	6.843	5,881,466
2022-02-16	7.580	7.610	7.550	7.610	6.625	1,749,200
2022-02-15	7.480	7.550	7.480	7.540	6.564	1,492,022
2022-02-14	7.560	7.600	7.450	7.480	6.512	2,889,800
2022-02-11	7.750	7.750	7.600	7.600	6.616	6,264,700
2022-02-10	8.040	8.060	7.960	8.060	7.017	10,092,178
2022-02-09	7.930	8.030	7.850	8.030	6.991	9,648,407

← NewerPage 19 of 21 · 1,213 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.