Zhejiang Double Arrow Rubber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	7.100	7.350	6.930	6.940	6.820	15,156,154
2025-07-22	6.930	6.970	6.880	6.930	6.810	7,056,900
2025-07-21	6.860	7.010	6.830	6.990	6.869	9,837,825
2025-07-18	6.870	6.880	6.770	6.830	6.712	4,557,603
2025-07-17	6.820	6.870	6.810	6.850	6.731	3,471,303
2025-07-16	6.740	6.840	6.730	6.830	6.712	4,024,403
2025-07-15	6.850	6.860	6.690	6.730	6.613	5,227,600
2025-07-14	6.710	6.850	6.650	6.850	6.731	7,438,381
2025-07-11	6.920	6.930	6.810	6.830	6.712	3,693,500
2025-07-10	6.860	6.890	6.820	6.870	6.751	4,135,450
2025-07-09	6.810	6.870	6.810	6.830	6.712	3,088,700
2025-07-08	6.810	6.840	6.780	6.830	6.712	3,734,665
2025-07-07	6.730	6.800	6.710	6.800	6.682	2,783,800
2025-07-04	6.830	6.830	6.720	6.750	6.633	3,692,500
2025-07-03	6.800	6.840	6.750	6.820	6.702	4,218,800
2025-07-02	6.780	6.820	6.760	6.800	6.682	3,773,130
2025-07-01	6.760	6.780	6.710	6.780	6.663	3,243,130
2025-06-30	6.780	6.820	6.730	6.750	6.633	4,439,403
2025-06-27	6.700	6.780	6.660	6.760	6.643	3,878,900
2025-06-26	6.720	6.730	6.660	6.680	6.564	2,464,000
2025-06-25	6.690	6.730	6.650	6.710	6.594	2,964,500
2025-06-24	6.570	6.700	6.540	6.690	6.574	3,724,100
2025-06-23	6.470	6.580	6.390	6.560	6.446	3,870,600
2025-06-20	6.420	6.500	6.410	6.460	6.348	2,326,000
2025-06-19	6.600	6.600	6.420	6.450	6.338	3,931,000
2025-06-18	6.620	6.660	6.530	6.590	6.476	2,876,500
2025-06-17	6.690	6.710	6.580	6.640	6.525	3,848,900
2025-06-16	6.720	6.770	6.650	6.690	6.574	4,057,305
2025-06-13	6.800	6.820	6.680	6.710	6.594	4,385,100
2025-06-12	6.790	6.830	6.750	6.810	6.692	2,329,200
2025-06-11	6.780	6.850	6.760	6.800	6.682	3,436,100
2025-06-10	6.820	6.850	6.700	6.770	6.653	4,578,303
2025-06-09	6.750	6.840	6.720	6.800	6.682	4,539,800
2025-06-06	6.710	6.770	6.690	6.750	6.633	2,959,000
2025-06-05	6.710	6.750	6.670	6.700	6.584	3,093,400
2025-06-04	6.700	6.750	6.690	6.730	6.613	3,469,900
2025-06-03	6.630	6.730	6.610	6.710	6.594	4,344,000
2025-05-30	6.680	6.710	6.620	6.650	6.535	3,078,200
2025-05-29	6.580	6.680	6.550	6.680	6.564	4,420,200
2025-05-28	6.650	6.650	6.540	6.580	6.466	2,687,900
2025-05-27	6.520	6.600	6.490	6.600	6.486	3,605,100
2025-05-26	6.460	6.570	6.460	6.520	6.407	3,014,750
2025-05-23	6.580	6.610	6.490	6.500	6.387	3,727,800
2025-05-22	6.590	6.640	6.500	6.500	6.387	3,684,200
2025-05-21	6.610	6.630	6.580	6.620	6.505	3,720,801
2025-05-20	6.530	6.610	6.490	6.610	6.495	4,057,300
2025-05-19	6.470	6.540	6.460	6.530	6.417	3,084,306
2025-05-16	6.470	6.510	6.420	6.480	6.368	4,004,000
2025-05-15	6.600	6.700	6.600	6.640	6.328	4,401,700
2025-05-14	6.640	6.670	6.580	6.640	6.328	4,202,050
2025-05-13	6.690	6.710	6.640	6.670	6.357	3,221,600
2025-05-12	6.630	6.680	6.600	6.650	6.338	3,826,100
2025-05-09	6.660	6.680	6.590	6.630	6.319	3,941,500
2025-05-08	6.550	6.640	6.540	6.620	6.309	4,245,100
2025-05-07	6.560	6.620	6.530	6.600	6.290	7,036,902
2025-05-06	6.450	6.520	6.450	6.510	6.205	4,770,200
2025-04-30	6.460	6.500	6.390	6.390	6.090	4,120,700
2025-04-29	6.380	6.500	6.370	6.440	6.138	4,868,100
2025-04-28	6.530	6.540	6.390	6.410	6.109	5,762,600
2025-04-25	6.550	6.580	6.530	6.540	6.233	3,921,000

← NewerPage 6 of 21 · 1,213 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.