Hubei Shuanghuan Science and Technology Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.420 | 6.470 | 6.360 | 6.370 | 6.190 | 2,844,515 |
| 2024-07-26 | 6.350 | 6.470 | 6.350 | 6.440 | 6.258 | 2,835,800 |
| 2024-07-25 | 6.310 | 6.420 | 6.290 | 6.360 | 6.180 | 2,422,624 |
| 2024-07-24 | 6.410 | 6.460 | 6.310 | 6.330 | 6.151 | 4,197,200 |
| 2024-07-23 | 6.610 | 6.630 | 6.450 | 6.450 | 6.268 | 4,744,600 |
| 2024-07-22 | 6.630 | 6.670 | 6.590 | 6.610 | 6.423 | 5,298,769 |
| 2024-07-19 | 6.700 | 6.720 | 6.630 | 6.690 | 6.501 | 4,795,227 |
| 2024-07-18 | 6.900 | 6.900 | 6.670 | 6.750 | 6.559 | 10,515,947 |
| 2024-07-17 | 6.800 | 7.180 | 6.700 | 7.030 | 6.831 | 11,939,853 |
| 2024-07-16 | 6.850 | 6.890 | 6.790 | 6.820 | 6.627 | 3,886,700 |
| 2024-07-15 | 7.000 | 7.000 | 6.880 | 6.880 | 6.686 | 2,968,910 |
| 2024-07-12 | 7.010 | 7.020 | 6.960 | 7.000 | 6.802 | 3,335,791 |
| 2024-07-11 | 6.890 | 7.040 | 6.890 | 7.010 | 6.812 | 5,511,497 |
| 2024-07-10 | 6.810 | 6.920 | 6.760 | 6.790 | 6.598 | 4,386,700 |
| 2024-07-09 | 6.660 | 6.860 | 6.610 | 6.850 | 6.656 | 5,238,196 |
| 2024-07-08 | 6.900 | 6.900 | 6.660 | 6.680 | 6.491 | 5,099,804 |
| 2024-07-05 | 6.840 | 6.930 | 6.810 | 6.900 | 6.705 | 4,005,300 |
| 2024-07-04 | 7.000 | 7.030 | 6.860 | 6.900 | 6.705 | 4,212,045 |
| 2024-07-03 | 7.070 | 7.070 | 6.990 | 7.010 | 6.812 | 3,453,701 |
| 2024-07-02 | 7.020 | 7.060 | 6.980 | 7.030 | 6.831 | 3,609,403 |
| 2024-07-01 | 6.830 | 7.060 | 6.830 | 7.040 | 6.841 | 5,974,678 |
| 2024-06-28 | 6.780 | 6.900 | 6.730 | 6.840 | 6.647 | 4,567,301 |
| 2024-06-27 | 6.910 | 6.920 | 6.770 | 6.780 | 6.588 | 5,368,901 |
| 2024-06-26 | 6.860 | 6.990 | 6.810 | 6.970 | 6.773 | 5,615,200 |
| 2024-06-25 | 6.800 | 6.930 | 6.800 | 6.870 | 6.676 | 5,527,200 |
| 2024-06-24 | 6.900 | 6.930 | 6.750 | 6.790 | 6.598 | 5,619,911 |
| 2024-06-21 | 7.000 | 7.040 | 6.930 | 6.960 | 6.763 | 4,121,202 |
| 2024-06-20 | 7.140 | 7.200 | 7.050 | 7.060 | 6.724 | 5,132,801 |
| 2024-06-19 | 7.330 | 7.330 | 7.150 | 7.170 | 6.829 | 5,004,436 |
| 2024-06-18 | 7.180 | 7.290 | 7.150 | 7.280 | 6.934 | 5,166,111 |
| 2024-06-17 | 7.200 | 7.260 | 7.140 | 7.180 | 6.839 | 5,692,000 |
| 2024-06-14 | 7.280 | 7.330 | 7.200 | 7.300 | 6.953 | 5,339,910 |
| 2024-06-13 | 7.430 | 7.450 | 7.240 | 7.270 | 6.924 | 7,545,600 |
| 2024-06-12 | 7.350 | 7.500 | 7.350 | 7.460 | 7.105 | 4,718,503 |
| 2024-06-11 | 7.460 | 7.460 | 7.290 | 7.380 | 7.029 | 8,143,704 |
| 2024-06-07 | 7.390 | 7.520 | 7.310 | 7.500 | 7.143 | 8,200,896 |
| 2024-06-06 | 7.420 | 7.490 | 7.230 | 7.310 | 6.963 | 9,422,001 |
| 2024-06-05 | 7.580 | 7.600 | 7.410 | 7.410 | 7.058 | 6,054,801 |
| 2024-06-04 | 7.550 | 7.630 | 7.430 | 7.610 | 7.248 | 6,176,451 |
| 2024-06-03 | 7.710 | 7.730 | 7.510 | 7.570 | 7.210 | 9,240,200 |
| 2024-05-31 | 7.820 | 7.880 | 7.750 | 7.780 | 7.410 | 9,295,042 |
| 2024-05-30 | 7.980 | 8.120 | 7.840 | 7.860 | 7.486 | 12,155,901 |
| 2024-05-29 | 7.910 | 7.990 | 7.870 | 7.950 | 7.572 | 7,450,300 |
| 2024-05-28 | 8.100 | 8.110 | 7.930 | 7.930 | 7.553 | 9,328,160 |
| 2024-05-27 | 8.040 | 8.140 | 7.950 | 8.110 | 7.724 | 11,149,500 |
| 2024-05-24 | 7.950 | 8.070 | 7.920 | 7.970 | 7.591 | 8,497,100 |
| 2024-05-23 | 8.130 | 8.180 | 7.920 | 7.960 | 7.582 | 16,173,023 |
| 2024-05-22 | 8.370 | 8.420 | 8.200 | 8.250 | 7.858 | 12,745,400 |
| 2024-05-21 | 8.550 | 8.610 | 8.270 | 8.310 | 7.915 | 21,554,697 |
| 2024-05-20 | 8.290 | 8.650 | 8.250 | 8.600 | 8.191 | 31,620,724 |
| 2024-05-17 | 8.170 | 8.300 | 8.000 | 8.280 | 7.886 | 22,855,890 |
| 2024-05-16 | 7.980 | 8.100 | 7.970 | 8.030 | 7.648 | 10,060,200 |
| 2024-05-15 | 7.970 | 8.020 | 7.890 | 7.960 | 7.582 | 10,385,893 |
| 2024-05-14 | 8.040 | 8.120 | 8.020 | 8.040 | 7.658 | 9,218,774 |
| 2024-05-13 | 8.100 | 8.150 | 7.970 | 8.040 | 7.658 | 14,287,242 |
| 2024-05-10 | 8.250 | 8.310 | 8.140 | 8.200 | 7.810 | 16,912,100 |
| 2024-05-09 | 8.200 | 8.320 | 8.150 | 8.280 | 7.886 | 22,387,918 |
| 2024-05-08 | 8.130 | 8.660 | 8.070 | 8.240 | 7.848 | 41,291,152 |
| 2024-05-07 | 7.910 | 8.100 | 7.900 | 8.100 | 7.715 | 29,713,267 |
| 2024-05-06 | 7.720 | 7.950 | 7.640 | 7.920 | 7.544 | 25,639,698 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-17 | 0.1815 CNY |
| 2024-06-21 | 0.1400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.