Zhejiang Double Arrow Rubber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	6.600	6.620	6.520	6.550	6.243	6,622,003
2025-04-23	6.590	6.630	6.570	6.620	6.309	6,262,200
2025-04-22	6.560	6.610	6.520	6.600	6.290	9,267,503
2025-04-21	6.580	6.680	6.480	6.560	6.252	19,147,818
2025-04-18	6.340	7.010	6.340	6.710	6.395	28,807,004
2025-04-17	6.270	6.400	6.230	6.370	6.071	4,192,712
2025-04-16	6.340	6.340	6.180	6.280	5.985	3,157,400
2025-04-15	6.350	6.370	6.290	6.350	6.052	3,120,700
2025-04-14	6.280	6.370	6.280	6.340	6.043	4,212,300
2025-04-11	6.220	6.300	6.190	6.240	5.947	4,670,000
2025-04-10	6.250	6.320	6.180	6.260	5.966	7,156,400
2025-04-09	6.000	6.160	5.810	6.120	5.833	7,182,912
2025-04-08	6.140	6.210	5.990	6.070	5.785	7,074,500
2025-04-07	6.420	6.420	6.080	6.080	5.795	11,565,100
2025-04-03	6.840	6.940	6.640	6.750	6.433	10,983,753
2025-04-02	6.960	7.020	6.910	6.960	6.633	3,622,501
2025-04-01	6.840	7.000	6.830	6.960	6.633	6,451,380
2025-03-31	6.890	6.900	6.750	6.800	6.481	5,939,700
2025-03-28	7.120	7.130	6.900	6.910	6.586	6,319,700
2025-03-27	7.130	7.170	7.010	7.130	6.795	5,759,900
2025-03-26	7.030	7.150	6.990	7.120	6.786	6,112,500
2025-03-25	7.000	7.070	6.900	7.030	6.700	6,337,300
2025-03-24	7.030	7.070	6.840	7.020	6.691	7,301,450
2025-03-21	7.120	7.140	7.010	7.030	6.700	5,130,200
2025-03-20	7.140	7.170	7.110	7.120	6.786	3,795,700
2025-03-19	7.190	7.200	7.130	7.140	6.805	5,169,143
2025-03-18	7.240	7.250	7.160	7.190	6.853	5,377,593
2025-03-17	7.200	7.270	7.170	7.230	6.891	7,583,200
2025-03-14	7.080	7.200	7.040	7.180	6.843	9,290,250
2025-03-13	7.060	7.090	6.970	7.060	6.729	7,051,406
2025-03-12	7.110	7.140	7.050	7.060	6.729	5,712,247
2025-03-11	7.060	7.110	6.970	7.110	6.776	8,965,544
2025-03-10	7.080	7.150	7.060	7.110	6.776	7,123,800
2025-03-07	7.090	7.140	7.000	7.100	6.767	7,881,344
2025-03-06	7.080	7.140	7.010	7.090	6.757	9,093,400
2025-03-05	7.160	7.160	6.990	7.080	6.748	9,239,991
2025-03-04	6.970	7.160	6.910	7.160	6.824	13,694,277
2025-03-03	6.980	7.150	6.930	7.030	6.700	17,239,476
2025-02-28	6.870	7.230	6.830	6.980	6.652	23,082,203
2025-02-27	6.860	6.910	6.790	6.880	6.557	5,335,404
2025-02-26	6.790	6.880	6.790	6.880	6.557	5,133,000
2025-02-25	6.810	6.840	6.760	6.800	6.481	4,263,700
2025-02-24	6.820	6.880	6.790	6.870	6.548	5,598,800
2025-02-21	6.830	6.850	6.720	6.820	6.500	5,534,200
2025-02-20	6.690	6.860	6.680	6.820	6.500	6,509,700
2025-02-19	6.640	6.710	6.630	6.690	6.376	3,619,500
2025-02-18	6.770	6.770	6.600	6.630	6.319	4,674,400
2025-02-17	6.710	6.790	6.690	6.770	6.452	4,438,100
2025-02-14	6.750	6.790	6.700	6.720	6.405	3,894,003
2025-02-13	6.820	6.830	6.740	6.750	6.433	4,610,900
2025-02-12	6.790	6.820	6.750	6.820	6.500	5,274,600
2025-02-11	6.760	6.820	6.720	6.790	6.471	5,480,100
2025-02-10	6.770	6.780	6.710	6.760	6.443	5,179,170
2025-02-07	6.650	6.780	6.650	6.740	6.424	7,904,973
2025-02-06	6.610	6.690	6.570	6.690	6.376	4,361,203
2025-02-05	6.650	6.670	6.560	6.600	6.290	3,626,703
2025-01-27	6.600	6.720	6.570	6.640	6.328	4,906,400
2025-01-24	6.610	6.610	6.530	6.590	6.281	4,029,100
2025-01-23	6.570	6.650	6.570	6.590	6.281	4,649,052
2025-01-22	6.540	6.580	6.500	6.540	6.233	2,707,700

← NewerPage 7 of 21 · 1,217 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.