Zhejiang Double Arrow Rubber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	6.970	7.040	6.920	7.040	6.710	5,935,702
2024-10-25	6.830	6.950	6.830	6.940	6.614	6,362,900
2024-10-24	6.750	6.830	6.750	6.830	6.510	3,945,200
2024-10-23	6.840	6.870	6.760	6.780	6.462	6,791,150
2024-10-22	6.790	6.840	6.740	6.830	6.510	5,228,000
2024-10-21	6.690	6.870	6.610	6.760	6.443	8,087,450
2024-10-18	6.540	6.720	6.520	6.640	6.328	7,017,588
2024-10-17	6.750	6.770	6.550	6.560	6.252	7,539,650
2024-10-16	6.560	6.730	6.560	6.660	6.347	3,830,830
2024-10-15	6.760	6.760	6.620	6.620	6.309	4,146,130
2024-10-14	6.660	6.790	6.590	6.760	6.443	5,233,870
2024-10-11	6.810	6.810	6.560	6.640	6.328	6,841,114
2024-10-10	6.750	6.940	6.650	6.770	6.452	8,479,191
2024-10-09	7.200	7.200	6.750	6.750	6.433	16,831,250
2024-10-08	8.000	8.000	7.300	7.500	7.148	16,211,971
2024-09-30	6.910	7.330	6.810	7.300	6.957	13,075,114
2024-09-27	6.690	6.880	6.610	6.790	6.471	5,893,700
2024-09-26	6.360	6.600	6.300	6.590	6.281	4,814,600
2024-09-25	6.360	6.510	6.320	6.380	6.081	3,988,300
2024-09-24	6.100	6.320	6.100	6.300	6.004	4,347,200
2024-09-23	6.060	6.100	6.010	6.070	5.785	1,754,700
2024-09-20	6.110	6.110	6.020	6.070	5.785	1,924,100
2024-09-19	6.070	6.170	6.010	6.110	5.823	3,838,600
2024-09-18	6.030	6.130	5.960	6.050	5.766	2,915,200
2024-09-13	6.140	6.140	6.030	6.110	5.823	2,402,101
2024-09-12	6.150	6.200	6.110	6.120	5.833	1,520,800
2024-09-11	6.150	6.190	6.080	6.130	5.842	2,524,430
2024-09-10	6.270	6.280	6.080	6.160	5.871	2,640,500
2024-09-09	6.230	6.310	6.200	6.270	5.976	2,272,000
2024-09-06	6.390	6.390	6.220	6.230	5.938	2,798,600
2024-09-05	6.350	6.390	6.320	6.370	6.071	2,236,200
2024-09-04	6.340	6.420	6.290	6.350	6.052	3,113,932
2024-09-03	6.330	6.370	6.270	6.360	6.062	1,860,400
2024-09-02	6.360	6.440	6.300	6.310	6.014	5,019,800
2024-08-30	6.340	6.500	6.200	6.380	6.081	7,039,949
2024-08-29	6.070	6.170	6.050	6.170	5.880	1,757,700
2024-08-28	6.010	6.140	5.990	6.090	5.804	1,710,706
2024-08-27	6.020	6.080	5.940	6.020	5.738	2,360,030
2024-08-26	5.990	6.090	5.900	6.030	5.747	4,124,501
2024-08-23	5.940	6.200	5.900	6.100	5.814	4,820,100
2024-08-22	6.080	6.130	5.940	5.950	5.671	2,555,185
2024-08-21	6.080	6.150	6.040	6.070	5.785	1,325,500
2024-08-20	6.220	6.250	6.030	6.120	5.833	3,489,100
2024-08-19	6.210	6.320	6.190	6.240	5.947	1,732,000
2024-08-16	6.310	6.340	6.200	6.210	5.919	1,537,500
2024-08-15	6.290	6.370	6.210	6.320	6.023	2,042,101
2024-08-14	6.380	6.400	6.230	6.250	5.957	1,701,700
2024-08-13	6.270	6.390	6.240	6.370	6.071	1,811,700
2024-08-12	6.360	6.360	6.200	6.270	5.976	1,126,000
2024-08-09	6.450	6.450	6.310	6.330	6.033	1,484,400
2024-08-08	6.350	6.420	6.280	6.390	6.090	1,697,900
2024-08-07	6.400	6.400	6.320	6.350	6.052	1,086,400
2024-08-06	6.350	6.410	6.270	6.380	6.081	1,632,100
2024-08-05	6.380	6.470	6.270	6.290	5.995	1,966,600
2024-08-02	6.380	6.550	6.300	6.370	6.071	2,237,900
2024-08-01	6.410	6.470	6.370	6.380	6.081	1,373,600
2024-07-31	6.220	6.420	6.220	6.420	6.119	2,577,002
2024-07-30	6.210	6.270	6.140	6.230	5.938	1,390,300
2024-07-29	6.250	6.250	6.170	6.210	5.919	1,346,100
2024-07-26	6.090	6.250	6.090	6.240	5.947	1,568,000

← NewerPage 9 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.