Zhejiang Double Arrow Rubber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.630	7.800	7.570	7.780	6.773	2,048,000
2022-02-07	7.470	7.660	7.460	7.650	6.660	2,035,250
2022-01-28	7.440	7.500	7.350	7.460	6.494	1,827,500
2022-01-27	7.490	7.510	7.370	7.420	6.459	2,057,700
2022-01-26	7.380	7.480	7.310	7.470	6.503	1,739,900
2022-01-25	7.700	7.710	7.310	7.310	6.364	2,530,500
2022-01-24	7.710	7.790	7.650	7.740	6.738	1,296,800
2022-01-21	7.860	7.870	7.690	7.710	6.712	1,590,600
2022-01-20	7.910	7.960	7.830	7.860	6.843	1,729,400
2022-01-19	7.900	8.030	7.900	7.930	6.903	2,141,200
2022-01-18	8.060	8.060	7.910	7.930	6.903	2,510,939
2022-01-17	7.920	8.030	7.890	8.000	6.964	3,430,438
2022-01-14	8.390	8.390	7.950	7.990	6.956	6,568,806
2022-01-13	8.050	8.130	7.980	8.010	6.973	2,723,100
2022-01-12	7.910	8.170	7.780	8.010	6.973	6,160,270
2022-01-11	8.050	8.190	8.050	8.140	7.086	3,193,198
2022-01-10	7.990	8.060	7.920	8.050	7.008	1,992,457
2022-01-07	8.100	8.130	7.960	8.000	6.964	3,529,895
2022-01-06	8.090	8.130	8.060	8.100	7.051	1,835,700
2022-01-05	8.200	8.350	8.050	8.100	7.051	3,086,600
2022-01-04	8.080	8.210	8.030	8.200	7.139	4,322,807
2021-12-31	7.990	8.100	7.960	8.080	7.034	2,935,515
2021-12-30	7.990	8.020	7.950	7.990	6.956	1,831,100
2021-12-29	7.920	8.030	7.860	7.990	6.956	2,487,157
2021-12-28	7.920	7.940	7.860	7.930	6.903	1,790,700
2021-12-27	7.880	7.920	7.830	7.920	6.895	1,571,329
2021-12-24	8.020	8.020	7.870	7.880	6.860	2,475,100
2021-12-23	8.060	8.080	7.990	8.040	6.999	3,570,602
2021-12-22	7.970	8.030	7.950	7.990	6.956	2,189,051
2021-12-21	7.980	7.980	7.870	7.960	6.930	2,642,408
2021-12-20	8.030	8.140	7.910	7.930	6.903	5,766,102
2021-12-17	7.900	8.120	7.850	8.020	6.982	5,443,608
2021-12-16	7.880	7.900	7.770	7.900	6.877	3,650,201
2021-12-15	7.870	7.930	7.840	7.870	6.851	2,699,200
2021-12-14	7.900	7.910	7.840	7.860	6.843	1,956,900
2021-12-13	7.850	7.950	7.840	7.900	6.877	2,993,707
2021-12-10	7.830	7.910	7.820	7.890	6.869	2,670,700
2021-12-09	7.690	7.930	7.650	7.860	6.843	3,202,300
2021-12-08	7.680	7.750	7.600	7.690	6.695	1,902,204
2021-12-07	7.760	7.800	7.650	7.680	6.686	1,606,300
2021-12-06	7.800	7.840	7.700	7.750	6.747	2,529,900
2021-12-03	7.840	7.900	7.750	7.800	6.790	1,652,901
2021-12-02	7.920	7.950	7.830	7.840	6.825	1,854,100
2021-12-01	7.850	7.940	7.830	7.920	6.895	2,983,077
2021-11-30	7.730	7.860	7.720	7.850	6.834	2,248,946
2021-11-29	7.680	7.770	7.630	7.730	6.729	1,748,575
2021-11-26	7.820	7.850	7.740	7.760	6.755	2,437,229
2021-11-25	7.820	7.940	7.800	7.820	6.808	3,326,700
2021-11-24	7.790	7.820	7.690	7.730	6.729	1,493,525
2021-11-23	7.840	7.840	7.700	7.740	6.738	2,469,350
2021-11-22	7.720	7.830	7.580	7.780	6.773	2,686,600
2021-11-19	7.650	7.770	7.580	7.720	6.721	2,614,185
2021-11-18	7.670	7.900	7.600	7.620	6.634	4,789,462
2021-11-17	7.730	7.970	7.690	7.850	6.834	8,053,456
2021-11-16	7.490	7.580	7.490	7.530	6.555	1,647,615
2021-11-15	7.460	7.530	7.450	7.510	6.538	1,775,301
2021-11-12	7.420	7.460	7.370	7.460	6.494	1,389,100
2021-11-11	7.330	7.450	7.330	7.410	6.451	1,534,600
2021-11-10	7.360	7.410	7.230	7.370	6.416	1,479,000
2021-11-09	7.320	7.380	7.310	7.360	6.407	1,478,100

← NewerPage 20 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.