Zhejiang Double Arrow Rubber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	6.860	6.870	6.770	6.810	6.692	4,439,000
2026-01-15	6.810	6.860	6.750	6.840	6.722	4,716,715
2026-01-14	6.790	6.900	6.740	6.830	6.712	9,514,300
2026-01-13	6.830	6.840	6.720	6.740	6.623	6,144,627
2026-01-12	6.730	6.800	6.690	6.790	6.672	6,316,002
2026-01-09	6.700	6.770	6.680	6.730	6.613	6,217,200
2026-01-08	6.630	6.730	6.590	6.710	6.594	4,341,200
2026-01-07	6.680	6.700	6.610	6.630	6.515	4,426,500
2026-01-06	6.690	6.750	6.660	6.680	6.564	5,097,650
2026-01-05	6.600	6.720	6.590	6.670	6.554	5,670,100
2025-12-31	6.590	6.630	6.510	6.590	6.476	3,730,300
2025-12-30	6.620	6.650	6.540	6.580	6.466	3,301,100
2025-12-29	6.630	6.660	6.560	6.650	6.535	4,432,806
2025-12-26	6.680	6.760	6.620	6.630	6.515	4,916,000
2025-12-25	6.640	6.710	6.610	6.680	6.564	4,113,400
2025-12-24	6.620	6.690	6.580	6.650	6.535	4,065,400
2025-12-23	6.610	6.670	6.580	6.620	6.505	3,442,500
2025-12-22	6.660	6.680	6.600	6.610	6.495	3,812,895
2025-12-19	6.510	6.660	6.510	6.660	6.545	5,008,000
2025-12-18	6.380	6.550	6.320	6.530	6.417	5,047,778
2025-12-17	6.400	6.420	6.300	6.390	6.279	5,624,775
2025-12-16	6.480	6.490	6.350	6.400	6.289	6,022,403
2025-12-15	6.410	6.540	6.350	6.510	6.397	5,845,575
2025-12-12	6.540	6.600	6.400	6.410	6.299	7,167,370
2025-12-11	6.690	6.700	6.530	6.560	6.446	6,892,300
2025-12-10	6.760	6.790	6.670	6.680	6.564	4,464,000
2025-12-09	6.860	6.870	6.750	6.770	6.653	5,088,900
2025-12-08	6.880	6.940	6.840	6.870	6.751	4,195,800
2025-12-05	6.740	6.910	6.720	6.890	6.771	4,881,300
2025-12-04	6.870	6.920	6.760	6.760	6.643	5,540,100
2025-12-03	6.870	6.940	6.820	6.920	6.800	4,631,100
2025-12-02	6.800	6.890	6.740	6.880	6.761	4,641,616
2025-12-01	6.850	6.920	6.800	6.810	6.692	5,250,500
2025-11-28	6.740	6.840	6.720	6.840	6.722	5,106,500
2025-11-27	6.680	6.780	6.640	6.760	6.643	4,742,600
2025-11-26	6.770	6.840	6.680	6.690	6.574	5,334,400
2025-11-25	6.720	6.820	6.690	6.770	6.653	4,303,700
2025-11-24	6.640	6.790	6.610	6.740	6.623	7,722,307
2025-11-21	6.920	6.930	6.580	6.600	6.486	9,325,800
2025-11-20	6.980	6.980	6.870	6.940	6.820	6,018,659
2025-11-19	7.050	7.090	6.870	6.900	6.780	6,316,900
2025-11-18	7.110	7.130	6.990	7.030	6.908	5,688,100
2025-11-17	7.110	7.130	7.050	7.110	6.987	5,064,850
2025-11-14	7.060	7.150	7.040	7.090	6.967	5,687,500
2025-11-13	7.030	7.100	7.030	7.070	6.948	4,568,900
2025-11-12	7.070	7.100	7.010	7.060	6.938	5,099,001
2025-11-11	7.030	7.090	7.020	7.070	6.948	4,221,500
2025-11-10	7.000	7.040	6.960	7.030	6.908	4,894,200
2025-11-07	6.950	7.000	6.920	6.990	6.869	4,682,900
2025-11-06	6.960	6.980	6.890	6.980	6.859	4,369,500
2025-11-05	6.880	6.970	6.830	6.960	6.839	4,930,400
2025-11-04	6.880	6.910	6.830	6.880	6.761	4,729,800
2025-11-03	6.830	6.900	6.780	6.880	6.761	5,834,675
2025-10-31	6.740	6.810	6.720	6.780	6.663	4,556,500
2025-10-30	6.800	6.800	6.710	6.710	6.594	3,941,900
2025-10-29	6.890	6.890	6.700	6.790	6.672	5,386,300
2025-10-28	6.820	6.900	6.760	6.840	6.722	5,853,736
2025-10-27	6.910	6.910	6.830	6.860	6.741	4,870,000
2025-10-24	6.890	6.900	6.830	6.860	6.741	4,264,100
2025-10-23	6.850	6.900	6.790	6.890	6.771	4,968,500

← NewerPage 4 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.