Zhejiang Double Arrow Rubber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	6.820	6.870	6.780	6.850	6.731	4,347,902
2025-10-21	6.720	6.850	6.710	6.850	6.731	6,372,100
2025-10-20	6.630	6.710	6.590	6.710	6.594	5,287,000
2025-10-17	6.680	6.740	6.580	6.590	6.476	5,349,800
2025-10-16	6.740	6.750	6.670	6.710	6.594	3,432,818
2025-10-15	6.720	6.790	6.700	6.740	6.623	3,261,100
2025-10-14	6.760	6.780	6.690	6.730	6.613	4,609,300
2025-10-13	6.460	6.720	6.460	6.720	6.604	5,871,102
2025-10-10	6.650	6.740	6.610	6.730	6.613	5,202,600
2025-10-09	6.640	6.690	6.600	6.650	6.535	3,610,030
2025-09-30	6.680	6.710	6.640	6.640	6.525	3,347,601
2025-09-29	6.640	6.700	6.500	6.680	6.564	5,224,400
2025-09-26	6.600	6.700	6.520	6.650	6.535	3,697,000
2025-09-25	6.640	6.690	6.550	6.600	6.486	4,018,550
2025-09-24	6.520	6.670	6.500	6.640	6.525	5,220,600
2025-09-23	6.630	6.640	6.360	6.520	6.407	7,994,000
2025-09-22	6.730	6.730	6.550	6.630	6.515	4,877,600
2025-09-19	6.840	6.840	6.640	6.710	6.594	7,382,357
2025-09-18	6.920	6.950	6.770	6.800	6.682	7,005,969
2025-09-17	6.900	6.930	6.850	6.900	6.780	4,573,700
2025-09-16	6.830	6.900	6.780	6.900	6.780	5,109,500
2025-09-15	6.820	6.860	6.760	6.770	6.653	4,014,142
2025-09-12	6.870	6.910	6.820	6.830	6.712	3,660,400
2025-09-11	6.830	6.890	6.770	6.890	6.771	4,284,950
2025-09-10	6.830	6.870	6.790	6.830	6.712	3,500,300
2025-09-09	6.880	6.890	6.780	6.830	6.712	4,253,400
2025-09-08	6.840	6.900	6.780	6.880	6.761	4,308,907
2025-09-05	6.720	6.820	6.700	6.800	6.682	4,466,950
2025-09-04	6.690	6.830	6.640	6.740	6.623	6,021,332
2025-09-03	6.840	6.870	6.660	6.690	6.574	5,151,700
2025-09-02	6.850	6.900	6.740	6.830	6.712	6,511,100
2025-09-01	6.830	6.940	6.750	6.860	6.741	6,810,396
2025-08-29	6.950	6.970	6.800	6.850	6.731	7,790,050
2025-08-28	7.020	7.070	6.730	6.950	6.830	8,562,300
2025-08-27	7.170	7.190	6.980	6.980	6.859	8,486,300
2025-08-26	7.110	7.210	7.060	7.170	7.046	5,805,802
2025-08-25	7.150	7.180	7.080	7.100	6.977	6,797,376
2025-08-22	7.170	7.200	7.070	7.140	7.016	6,461,368
2025-08-21	7.240	7.260	7.150	7.190	7.065	8,385,100
2025-08-20	7.150	7.200	7.120	7.190	7.065	6,561,950
2025-08-19	7.050	7.210	7.020	7.170	7.046	7,559,802
2025-08-18	7.080	7.120	7.040	7.070	6.948	6,045,800
2025-08-15	6.980	7.140	6.980	7.060	6.938	6,357,650
2025-08-14	7.160	7.230	6.980	7.000	6.879	8,114,000
2025-08-13	7.170	7.460	7.140	7.180	7.056	9,297,492
2025-08-12	7.170	7.200	7.110	7.170	7.046	4,912,900
2025-08-11	7.190	7.220	7.100	7.160	7.036	6,355,155
2025-08-08	7.110	7.190	7.090	7.170	7.046	6,972,717
2025-08-07	7.140	7.150	7.080	7.100	6.977	4,495,600
2025-08-06	7.120	7.180	7.070	7.140	7.016	6,156,700
2025-08-05	7.080	7.130	7.050	7.090	6.967	6,684,500
2025-08-04	6.960	7.090	6.860	7.080	6.957	6,808,000
2025-08-01	6.860	6.970	6.840	6.970	6.849	5,719,892
2025-07-31	6.960	7.010	6.840	6.860	6.741	4,981,800
2025-07-30	7.000	7.030	6.940	6.990	6.869	4,564,300
2025-07-29	6.990	7.040	6.940	7.010	6.889	4,219,700
2025-07-28	7.000	7.030	6.970	7.020	6.898	5,608,900
2025-07-25	7.000	7.030	6.960	6.970	6.849	5,355,700
2025-07-24	6.990	7.030	6.900	7.000	6.879	8,464,919
2025-07-23	7.100	7.350	6.930	6.940	6.820	15,156,154

← NewerPage 5 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.