Zhejiang Double Arrow Rubber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.320 | 5.410 | 5.290 | 5.350 | 5.350 | 3,322,700 |
| 2026-10-19 | 5.440 | 5.440 | 5.220 | 5.320 | 5.320 | 4,210,280 |
| 2026-10-16 | 5.370 | 5.490 | 5.330 | 5.440 | 5.440 | 4,990,402 |
| 2026-10-15 | 5.450 | 5.450 | 5.300 | 5.330 | 5.330 | 5,567,300 |
| 2026-10-14 | 5.640 | 5.680 | 5.500 | 5.510 | 5.510 | 3,593,000 |
| 2026-10-13 | 5.570 | 5.700 | 5.450 | 5.640 | 5.640 | 4,504,700 |
| 2026-10-12 | 5.650 | 5.660 | 5.570 | 5.590 | 5.590 | 3,678,900 |
| 2026-10-09 | 5.580 | 5.690 | 5.490 | 5.650 | 5.650 | 5,393,100 |
| 2026-10-08 | 5.630 | 5.700 | 5.570 | 5.620 | 5.620 | 3,492,800 |
| 2026-09-30 | 5.670 | 5.690 | 5.590 | 5.640 | 5.640 | 2,832,400 |
| 2026-09-29 | 5.580 | 5.670 | 5.520 | 5.650 | 5.650 | 3,272,500 |
| 2026-09-28 | 5.600 | 5.610 | 5.500 | 5.560 | 5.560 | 4,040,031 |
| 2026-09-24 | 5.560 | 5.620 | 5.540 | 5.550 | 5.550 | 2,074,100 |
| 2026-09-23 | 5.620 | 5.620 | 5.540 | 5.570 | 5.570 | 2,500,100 |
| 2026-09-22 | 5.610 | 5.650 | 5.540 | 5.590 | 5.590 | 3,723,772 |
| 2026-09-21 | 5.490 | 5.620 | 5.450 | 5.610 | 5.610 | 3,693,272 |
| 2026-09-18 | 5.480 | 5.550 | 5.450 | 5.450 | 5.450 | 2,968,872 |
| 2026-09-17 | 5.400 | 5.500 | 5.340 | 5.490 | 5.490 | 4,340,472 |
| 2026-09-16 | 5.340 | 5.480 | 5.300 | 5.440 | 5.440 | 4,601,900 |
| 2026-09-15 | 5.520 | 5.530 | 5.360 | 5.380 | 5.380 | 5,260,100 |
| 2026-09-14 | 5.450 | 5.610 | 5.450 | 5.520 | 5.520 | 4,700,000 |
| 2026-09-11 | 5.600 | 5.610 | 5.400 | 5.460 | 5.460 | 5,055,862 |
| 2026-09-10 | 5.700 | 5.700 | 5.600 | 5.610 | 5.610 | 3,707,603 |
| 2026-09-09 | 5.720 | 5.770 | 5.680 | 5.700 | 5.700 | 4,535,932 |
| 2026-09-08 | 5.590 | 5.760 | 5.590 | 5.750 | 5.750 | 5,899,200 |
| 2026-09-07 | 5.610 | 5.630 | 5.510 | 5.600 | 5.600 | 3,741,582 |
| 2026-09-04 | 5.580 | 5.680 | 5.500 | 5.600 | 5.600 | 5,102,300 |
| 2026-09-03 | 5.640 | 5.690 | 5.530 | 5.550 | 5.550 | 4,324,800 |
| 2026-09-02 | 5.680 | 5.680 | 5.560 | 5.620 | 5.620 | 3,654,100 |
| 2026-09-01 | 5.620 | 5.700 | 5.600 | 5.680 | 5.680 | 4,200,300 |
| 2026-08-31 | 5.580 | 5.650 | 5.530 | 5.640 | 5.640 | 4,067,150 |
| 2026-08-28 | 5.540 | 5.600 | 5.500 | 5.600 | 5.600 | 4,735,100 |
| 2026-08-27 | 5.650 | 5.650 | 5.530 | 5.550 | 5.550 | 4,078,500 |
| 2026-08-26 | 5.580 | 5.690 | 5.550 | 5.650 | 5.650 | 5,169,500 |
| 2026-08-25 | 5.470 | 5.600 | 5.450 | 5.580 | 5.580 | 3,959,712 |
| 2026-08-24 | 5.450 | 5.510 | 5.410 | 5.470 | 5.470 | 3,950,600 |
| 2026-08-21 | 5.490 | 5.510 | 5.350 | 5.500 | 5.500 | 4,228,500 |
| 2026-08-20 | 5.460 | 5.510 | 5.390 | 5.500 | 5.500 | 4,915,500 |
| 2026-08-19 | 5.450 | 5.490 | 5.380 | 5.390 | 5.390 | 4,240,000 |
| 2026-08-18 | 5.480 | 5.560 | 5.450 | 5.480 | 5.480 | 3,841,900 |
| 2026-08-17 | 5.430 | 5.510 | 5.380 | 5.500 | 5.500 | 3,507,472 |
| 2026-08-14 | 5.410 | 5.460 | 5.370 | 5.430 | 5.430 | 3,835,662 |
| 2026-08-13 | 5.530 | 5.540 | 5.400 | 5.400 | 5.400 | 4,411,800 |
| 2026-08-12 | 5.490 | 5.530 | 5.440 | 5.510 | 5.510 | 5,103,900 |
| 2026-08-11 | 5.520 | 5.550 | 5.460 | 5.500 | 5.500 | 4,570,700 |
| 2026-08-10 | 5.330 | 5.540 | 5.310 | 5.530 | 5.530 | 5,681,550 |
| 2026-08-07 | 5.320 | 5.370 | 5.220 | 5.330 | 5.330 | 4,175,400 |
| 2026-08-06 | 5.310 | 5.370 | 5.230 | 5.360 | 5.360 | 4,130,700 |
| 2026-08-05 | 5.390 | 5.400 | 5.260 | 5.300 | 5.300 | 5,410,250 |
| 2026-08-04 | 5.390 | 5.490 | 5.330 | 5.350 | 5.350 | 5,309,100 |
| 2026-08-03 | 5.210 | 5.400 | 5.190 | 5.390 | 5.390 | 6,272,473 |
| 2026-07-31 | 5.130 | 5.200 | 5.110 | 5.180 | 5.180 | 4,326,173 |
| 2026-07-30 | 5.130 | 5.210 | 5.050 | 5.130 | 5.130 | 4,742,600 |
| 2026-07-29 | 5.030 | 5.160 | 5.030 | 5.130 | 5.130 | 4,426,300 |
| 2026-07-28 | 5.000 | 5.070 | 4.980 | 5.060 | 5.060 | 4,188,700 |
| 2026-07-27 | 4.910 | 5.030 | 4.900 | 5.000 | 5.000 | 3,990,200 |
| 2026-07-24 | 5.010 | 5.060 | 4.900 | 4.910 | 4.910 | 3,810,900 |
| 2026-07-23 | 4.900 | 5.070 | 4.900 | 5.060 | 5.060 | 3,499,900 |
| 2026-07-22 | 4.980 | 5.060 | 4.890 | 4.920 | 4.920 | 5,361,352 |
| 2026-07-21 | 5.150 | 5.160 | 4.910 | 5.020 | 5.020 | 8,521,952 |
Page 1 of 3 · 121 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.