Zhejiang Double Arrow Rubber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	6.570	6.660	6.520	6.560	6.252	4,771,600
2025-01-20	6.560	6.590	6.500	6.580	6.271	4,749,744
2025-01-17	6.480	6.520	6.440	6.510	6.205	3,984,904
2025-01-16	6.500	6.520	6.420	6.490	6.185	5,857,284
2025-01-15	6.500	6.500	6.420	6.440	6.138	4,637,652
2025-01-14	6.300	6.470	6.300	6.460	6.157	6,568,464
2025-01-13	6.240	6.320	6.170	6.280	5.985	3,625,581
2025-01-10	6.450	6.480	6.290	6.290	5.995	6,359,500
2025-01-09	6.540	6.580	6.450	6.460	6.157	8,617,583
2025-01-08	6.680	6.780	6.500	6.590	6.281	14,717,180
2025-01-07	6.450	6.510	6.330	6.500	6.195	5,048,600
2025-01-06	6.410	6.510	6.240	6.450	6.147	5,513,100
2025-01-03	6.620	6.670	6.400	6.420	6.119	9,136,150
2025-01-02	6.680	6.770	6.540	6.590	6.281	8,142,915
2024-12-31	6.810	6.850	6.660	6.660	6.347	5,823,700
2024-12-30	6.780	6.860	6.740	6.810	6.490	4,460,899
2024-12-27	6.780	6.870	6.730	6.850	6.529	6,554,200
2024-12-26	6.650	6.770	6.650	6.730	6.414	6,082,575
2024-12-25	6.830	6.860	6.610	6.700	6.386	9,741,775
2024-12-24	6.760	6.860	6.720	6.840	6.519	8,789,700
2024-12-23	7.030	7.050	6.740	6.750	6.433	14,146,400
2024-12-20	7.080	7.200	7.000	7.020	6.691	12,880,154
2024-12-19	7.150	7.270	6.990	7.040	6.710	18,751,466
2024-12-18	7.250	7.430	7.080	7.210	6.872	26,880,626
2024-12-17	8.080	8.180	7.320	7.380	7.034	55,189,157
2024-12-16	7.430	7.870	7.430	7.870	7.501	18,038,266
2024-12-13	7.290	7.320	7.100	7.150	6.815	12,782,350
2024-12-12	7.220	7.490	7.170	7.350	7.005	16,487,050
2024-12-11	7.120	7.240	7.110	7.180	6.843	6,972,511
2024-12-10	7.310	7.350	7.120	7.120	6.786	11,231,380
2024-12-09	7.200	7.230	7.080	7.170	6.834	12,045,700
2024-12-06	6.940	7.300	6.920	7.240	6.900	24,046,800
2024-12-05	6.920	6.960	6.890	6.940	6.614	5,337,350
2024-12-04	6.970	7.010	6.860	6.900	6.576	7,283,300
2024-12-03	6.970	7.080	6.950	7.010	6.681	7,577,400
2024-12-02	6.920	7.020	6.910	6.960	6.633	8,261,200
2024-11-29	6.830	6.940	6.800	6.910	6.586	8,688,100
2024-11-28	6.720	6.920	6.720	6.840	6.519	8,321,100
2024-11-27	6.740	6.740	6.540	6.740	6.424	6,275,804
2024-11-26	6.760	6.810	6.700	6.730	6.414	4,519,650
2024-11-25	6.660	6.770	6.650	6.760	6.443	5,660,500
2024-11-22	6.860	6.900	6.610	6.630	6.319	8,664,323
2024-11-21	6.800	6.870	6.780	6.860	6.538	6,163,604
2024-11-20	6.700	6.830	6.680	6.800	6.481	6,605,050
2024-11-19	6.640	6.700	6.570	6.700	6.386	6,165,050
2024-11-18	6.700	6.720	6.580	6.620	6.309	7,018,100
2024-11-15	6.720	6.860	6.640	6.640	6.328	8,188,200
2024-11-14	6.880	6.920	6.700	6.710	6.395	7,281,300
2024-11-13	6.880	6.960	6.770	6.900	6.576	7,281,239
2024-11-12	6.930	7.050	6.850	6.890	6.567	11,824,489
2024-11-11	6.870	6.900	6.750	6.900	6.576	14,105,189
2024-11-08	6.960	7.000	6.810	6.880	6.557	9,372,094
2024-11-07	6.690	6.920	6.630	6.910	6.586	11,521,903
2024-11-06	6.790	6.800	6.690	6.720	6.405	12,252,400
2024-11-05	6.680	6.790	6.660	6.760	6.443	11,412,214
2024-11-04	6.610	6.690	6.520	6.690	6.376	6,418,750
2024-11-01	6.700	6.780	6.580	6.600	6.290	8,938,058
2024-10-31	6.700	6.780	6.670	6.750	6.433	4,908,500
2024-10-30	6.730	6.760	6.640	6.710	6.395	7,239,000
2024-10-29	7.090	7.090	6.820	6.830	6.510	7,577,302

← NewerPage 8 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.