Hubei Shuanghuan Science and Technology Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.590 | 7.960 | 7.550 | 7.640 | 7.277 | 37,477,156 |
| 2024-04-29 | 7.260 | 7.380 | 7.170 | 7.360 | 7.010 | 14,184,024 |
| 2024-04-26 | 7.300 | 7.370 | 7.200 | 7.300 | 6.953 | 18,642,056 |
| 2024-04-25 | 7.270 | 7.570 | 7.260 | 7.410 | 7.058 | 23,058,904 |
| 2024-04-24 | 7.030 | 7.240 | 6.990 | 7.220 | 6.877 | 10,929,801 |
| 2024-04-23 | 7.180 | 7.220 | 6.960 | 6.960 | 6.629 | 13,315,901 |
| 2024-04-22 | 7.510 | 7.570 | 7.230 | 7.260 | 6.915 | 15,204,805 |
| 2024-04-19 | 7.230 | 7.580 | 7.230 | 7.450 | 7.096 | 23,432,760 |
| 2024-04-18 | 7.310 | 7.570 | 7.170 | 7.270 | 6.924 | 23,042,944 |
| 2024-04-17 | 6.720 | 7.010 | 6.720 | 7.000 | 6.667 | 9,152,449 |
| 2024-04-16 | 7.100 | 7.110 | 6.650 | 6.680 | 6.362 | 15,584,645 |
| 2024-04-15 | 7.270 | 7.360 | 7.020 | 7.140 | 6.801 | 12,050,393 |
| 2024-04-12 | 7.270 | 7.390 | 7.210 | 7.330 | 6.982 | 7,742,964 |
| 2024-04-11 | 7.200 | 7.390 | 7.130 | 7.290 | 6.943 | 6,874,837 |
| 2024-04-10 | 7.310 | 7.360 | 7.200 | 7.250 | 6.905 | 6,526,800 |
| 2024-04-09 | 7.200 | 7.360 | 7.170 | 7.340 | 6.991 | 6,874,100 |
| 2024-04-08 | 7.320 | 7.430 | 7.220 | 7.260 | 6.915 | 9,518,700 |
| 2024-04-03 | 7.310 | 7.450 | 7.300 | 7.390 | 7.039 | 12,510,251 |
| 2024-04-02 | 7.150 | 7.320 | 7.150 | 7.310 | 6.963 | 12,225,007 |
| 2024-04-01 | 7.010 | 7.140 | 6.990 | 7.140 | 6.801 | 7,862,249 |
| 2024-03-29 | 6.860 | 7.080 | 6.840 | 6.980 | 6.648 | 4,980,058 |
| 2024-03-28 | 6.800 | 6.950 | 6.790 | 6.860 | 6.534 | 7,095,843 |
| 2024-03-27 | 6.940 | 7.080 | 6.810 | 6.820 | 6.496 | 8,574,160 |
| 2024-03-26 | 7.200 | 7.240 | 6.880 | 7.000 | 6.667 | 12,390,617 |
| 2024-03-25 | 7.300 | 7.390 | 7.160 | 7.160 | 6.820 | 16,170,107 |
| 2024-03-22 | 7.180 | 7.480 | 7.160 | 7.430 | 7.077 | 27,330,370 |
| 2024-03-21 | 7.180 | 7.210 | 7.090 | 7.160 | 6.820 | 6,217,841 |
| 2024-03-20 | 7.120 | 7.160 | 7.070 | 7.140 | 6.801 | 4,800,802 |
| 2024-03-19 | 7.140 | 7.210 | 7.100 | 7.110 | 6.772 | 5,937,600 |
| 2024-03-18 | 7.100 | 7.140 | 7.060 | 7.130 | 6.791 | 6,792,390 |
| 2024-03-15 | 7.000 | 7.080 | 6.950 | 7.080 | 6.743 | 4,887,438 |
| 2024-03-14 | 7.040 | 7.140 | 6.950 | 7.010 | 6.677 | 6,332,301 |
| 2024-03-13 | 7.060 | 7.190 | 7.030 | 7.080 | 6.743 | 5,823,701 |
| 2024-03-12 | 7.090 | 7.100 | 7.000 | 7.060 | 6.724 | 5,477,207 |
| 2024-03-11 | 7.000 | 7.090 | 6.960 | 7.090 | 6.753 | 5,852,657 |
| 2024-03-08 | 7.130 | 7.130 | 6.920 | 7.040 | 6.705 | 5,744,118 |
| 2024-03-07 | 7.100 | 7.170 | 7.000 | 7.040 | 6.705 | 10,046,987 |
| 2024-03-06 | 6.950 | 7.060 | 6.900 | 7.010 | 6.677 | 7,743,800 |
| 2024-03-05 | 6.860 | 7.100 | 6.850 | 6.980 | 6.648 | 11,210,999 |
| 2024-03-04 | 6.860 | 6.900 | 6.760 | 6.870 | 6.543 | 5,133,399 |
| 2024-03-01 | 6.820 | 6.890 | 6.780 | 6.860 | 6.534 | 6,170,233 |
| 2024-02-29 | 6.670 | 6.820 | 6.640 | 6.810 | 6.486 | 9,063,500 |
| 2024-02-28 | 7.100 | 7.130 | 6.640 | 6.640 | 6.324 | 13,283,842 |
| 2024-02-27 | 6.810 | 6.950 | 6.800 | 6.950 | 6.620 | 7,122,400 |
| 2024-02-26 | 6.770 | 6.960 | 6.730 | 6.870 | 6.543 | 7,929,571 |
| 2024-02-23 | 6.710 | 6.790 | 6.630 | 6.770 | 6.448 | 7,375,000 |
| 2024-02-22 | 6.620 | 6.720 | 6.600 | 6.700 | 6.382 | 5,516,054 |
| 2024-02-21 | 6.510 | 6.770 | 6.490 | 6.650 | 6.334 | 8,261,200 |
| 2024-02-20 | 6.570 | 6.620 | 6.500 | 6.580 | 6.267 | 6,078,836 |
| 2024-02-19 | 6.510 | 6.780 | 6.430 | 6.620 | 6.305 | 11,212,834 |
| 2024-02-08 | 6.180 | 6.700 | 6.090 | 6.520 | 6.210 | 11,920,089 |
| 2024-02-07 | 6.100 | 6.300 | 5.900 | 6.120 | 5.829 | 11,930,559 |
| 2024-02-06 | 5.740 | 6.210 | 5.510 | 6.150 | 5.858 | 11,519,266 |
| 2024-02-05 | 6.260 | 6.280 | 5.690 | 5.760 | 5.486 | 10,372,201 |
| 2024-02-02 | 6.610 | 6.680 | 6.100 | 6.310 | 6.010 | 7,854,967 |
| 2024-02-01 | 6.730 | 6.800 | 6.550 | 6.610 | 6.296 | 5,467,900 |
| 2024-01-31 | 6.980 | 7.040 | 6.710 | 6.770 | 6.448 | 5,861,200 |
| 2024-01-30 | 7.240 | 7.260 | 7.000 | 7.020 | 6.686 | 4,641,000 |
| 2024-01-29 | 7.480 | 7.500 | 7.220 | 7.240 | 6.896 | 5,242,220 |
| 2024-01-26 | 7.380 | 7.560 | 7.360 | 7.430 | 7.077 | 6,161,189 |
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.