Zhejiang Double Arrow Rubber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.480	6.490	6.410	6.450	6.338	4,709,800
2026-04-20	6.420	6.480	6.340	6.470	6.358	5,489,350
2026-04-17	6.480	6.500	6.340	6.390	6.279	5,286,700
2026-04-16	6.370	6.500	6.300	6.490	6.378	5,926,000
2026-04-15	6.450	6.460	6.310	6.360	6.250	5,146,850
2026-04-14	6.460	6.490	6.320	6.410	6.299	5,587,100
2026-04-13	6.520	6.530	6.370	6.440	6.328	5,207,150
2026-04-10	6.440	6.570	6.400	6.520	6.407	6,692,003
2026-04-09	6.510	6.530	6.370	6.370	6.260	7,611,914
2026-04-08	6.420	6.550	6.380	6.510	6.397	9,770,750
2026-04-07	6.150	6.350	6.090	6.330	6.220	11,274,514
2026-04-03	6.540	6.560	6.150	6.200	6.093	7,980,200
2026-04-02	6.600	6.670	6.470	6.540	6.427	6,000,400
2026-04-01	6.650	6.700	6.560	6.630	6.515	6,540,200
2026-03-31	6.640	6.750	6.530	6.570	6.456	6,306,950
2026-03-30	6.520	6.650	6.470	6.640	6.525	6,665,315
2026-03-27	6.420	6.550	6.330	6.540	6.427	7,211,400
2026-03-26	6.460	6.620	6.350	6.420	6.309	8,107,021
2026-03-25	6.400	6.440	6.330	6.420	6.309	7,138,150
2026-03-24	6.180	6.330	6.050	6.320	6.211	10,172,830
2026-03-23	6.370	6.410	6.000	6.060	5.955	13,486,430
2026-03-20	6.770	6.820	6.510	6.520	6.407	8,178,400
2026-03-19	6.960	7.000	6.740	6.770	6.653	7,603,100
2026-03-18	6.920	7.020	6.830	7.020	6.898	5,483,700
2026-03-17	7.090	7.130	6.930	6.940	6.820	5,159,700
2026-03-16	7.070	7.180	7.040	7.090	6.967	5,565,600
2026-03-13	7.150	7.200	7.080	7.100	6.977	6,042,850
2026-03-12	7.170	7.200	7.070	7.110	6.987	4,853,600
2026-03-11	7.160	7.170	7.100	7.130	7.006	3,497,200
2026-03-10	7.150	7.160	7.070	7.160	7.036	5,601,903
2026-03-09	7.060	7.180	7.040	7.100	6.977	8,644,100
2026-03-06	6.880	7.160	6.850	7.160	7.036	8,752,300
2026-03-05	6.870	6.970	6.810	6.900	6.780	6,128,600
2026-03-04	6.800	6.900	6.700	6.770	6.653	6,846,519
2026-03-03	6.950	7.020	6.830	6.830	6.712	7,725,430
2026-03-02	7.080	7.130	6.880	6.960	6.839	9,349,900
2026-02-27	7.070	7.180	7.070	7.120	6.997	5,329,600
2026-02-26	7.160	7.220	7.080	7.110	6.987	8,053,701
2026-02-25	7.300	7.450	7.130	7.160	7.036	10,941,900
2026-02-24	7.030	7.200	7.010	7.190	7.065	5,938,100
2026-02-13	7.010	7.060	6.960	6.980	6.859	5,174,014
2026-02-12	7.150	7.160	6.980	7.000	6.879	4,966,100
2026-02-11	7.110	7.220	7.080	7.120	6.997	5,955,314
2026-02-10	7.140	7.160	7.040	7.120	6.997	4,414,634
2026-02-09	7.170	7.200	7.110	7.130	7.006	5,973,600
2026-02-06	7.040	7.170	7.010	7.110	6.987	6,672,882
2026-02-05	7.110	7.150	7.040	7.040	6.918	5,235,400
2026-02-04	7.090	7.150	7.040	7.120	6.997	6,924,382
2026-02-03	7.030	7.120	6.990	7.070	6.948	7,491,816
2026-02-02	7.070	7.080	6.930	6.930	6.810	8,162,400
2026-01-30	6.900	7.100	6.900	7.080	6.957	9,039,102
2026-01-29	6.970	7.040	6.890	6.960	6.839	6,566,600
2026-01-28	7.030	7.030	6.940	7.000	6.879	4,386,200
2026-01-27	7.040	7.060	6.850	7.000	6.879	5,832,225
2026-01-26	7.070	7.080	6.970	7.030	6.908	6,097,000
2026-01-23	7.040	7.090	7.010	7.060	6.938	4,608,099
2026-01-22	6.980	7.060	6.940	7.040	6.918	5,624,702
2026-01-21	6.930	6.970	6.880	6.970	6.849	4,698,800
2026-01-20	6.910	6.950	6.870	6.950	6.830	6,100,150
2026-01-19	6.790	6.920	6.760	6.920	6.800	7,091,600

← NewerPage 3 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.