Zhejiang Double Arrow Rubber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.280	5.390	5.080	5.160	5.160	6,861,700
2026-07-17	5.420	5.520	5.240	5.270	5.270	5,799,700
2026-07-16	5.310	5.480	5.300	5.420	5.420	3,760,200
2026-07-15	5.280	5.410	5.240	5.350	5.350	4,339,350
2026-07-14	5.130	5.350	5.130	5.330	5.330	4,415,250
2026-07-13	5.240	5.270	5.150	5.170	5.170	4,283,150
2026-07-10	5.190	5.340	5.110	5.230	5.230	6,697,303
2026-07-09	5.280	5.280	5.120	5.180	5.180	5,149,350
2026-07-08	5.260	5.310	5.170	5.270	5.270	2,762,900
2026-07-07	5.470	5.480	5.240	5.300	5.300	3,559,143
2026-07-06	5.480	5.540	5.420	5.460	5.460	3,443,100
2026-07-03	5.360	5.550	5.340	5.470	5.470	5,872,925
2026-07-02	5.270	5.420	5.240	5.330	5.330	4,802,900
2026-07-01	5.170	5.370	5.120	5.290	5.290	4,940,600
2026-06-30	5.170	5.280	5.080	5.180	5.180	6,384,545
2026-06-29	5.210	5.250	5.030	5.200	5.200	5,165,800
2026-06-26	5.200	5.320	5.110	5.210	5.210	6,577,600
2026-06-25	5.310	5.330	5.170	5.200	5.200	3,734,206
2026-06-24	5.460	5.510	5.290	5.320	5.320	4,936,433
2026-06-23	5.360	5.590	5.360	5.480	5.480	6,231,545
2026-06-22	5.380	5.410	5.190	5.400	5.400	5,017,551
2026-06-18	5.360	5.460	5.300	5.350	5.350	4,367,701
2026-06-17	5.540	5.570	5.360	5.380	5.380	6,580,580
2026-06-16	5.550	5.610	5.430	5.580	5.580	5,283,627
2026-06-15	5.630	5.730	5.520	5.570	5.570	4,440,502
2026-06-12	5.550	5.650	5.450	5.620	5.620	3,899,700
2026-06-11	5.630	5.660	5.470	5.530	5.530	4,870,815
2026-06-10	5.650	5.700	5.540	5.620	5.620	5,112,900
2026-06-09	5.650	5.720	5.540	5.670	5.670	4,558,500
2026-06-08	5.640	5.760	5.550	5.630	5.630	5,783,101
2026-06-05	5.630	5.780	5.510	5.710	5.710	5,275,639
2026-06-04	5.680	5.730	5.530	5.570	5.570	4,497,310
2026-06-03	5.850	5.850	5.710	5.770	5.670	5,602,797
2026-06-02	6.050	6.060	5.810	5.840	5.739	5,545,300
2026-06-01	5.790	6.080	5.720	6.050	5.945	7,671,852
2026-05-29	5.900	5.930	5.810	5.860	5.758	5,077,563
2026-05-28	5.840	5.910	5.700	5.870	5.768	5,656,990
2026-05-27	5.970	5.980	5.750	5.810	5.709	6,505,500
2026-05-26	6.140	6.140	5.890	5.970	5.867	8,003,000
2026-05-25	6.310	6.330	6.130	6.140	6.034	5,719,305
2026-05-22	6.200	6.300	6.060	6.270	6.161	5,185,650
2026-05-21	6.410	6.480	6.100	6.140	6.034	7,226,221
2026-05-20	6.400	6.440	6.310	6.370	6.260	4,884,000
2026-05-19	6.430	6.500	6.360	6.480	6.368	4,592,022
2026-05-18	6.430	6.460	6.330	6.440	6.328	5,559,467
2026-05-15	6.510	6.570	6.390	6.460	6.348	6,801,800
2026-05-14	6.600	6.620	6.420	6.480	6.368	6,485,273
2026-05-13	6.610	6.630	6.500	6.530	6.417	6,723,079
2026-05-12	6.720	6.770	6.570	6.600	6.486	4,996,771
2026-05-11	6.730	6.760	6.640	6.700	6.584	6,260,300
2026-05-08	6.670	6.750	6.650	6.730	6.613	5,339,215
2026-05-07	6.740	6.800	6.620	6.630	6.515	7,158,625
2026-05-06	6.720	6.840	6.660	6.720	6.604	10,542,175
2026-04-30	6.740	6.790	6.650	6.720	6.604	5,349,660
2026-04-29	6.610	6.760	6.590	6.730	6.613	7,103,750
2026-04-28	6.560	6.680	6.540	6.660	6.545	7,055,950
2026-04-27	6.500	6.620	6.400	6.580	6.466	6,426,900
2026-04-24	6.400	6.550	6.360	6.510	6.397	6,774,000
2026-04-23	6.400	6.460	6.320	6.390	6.279	4,869,400
2026-04-22	6.410	6.480	6.390	6.410	6.299	3,482,000

← NewerPage 2 of 5 · 243 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.