Hubei Shuanghuan Science and Technology Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.230 | 7.460 | 7.150 | 7.450 | 7.096 | 9,425,620 |
| 2024-01-24 | 7.200 | 7.300 | 6.900 | 7.230 | 6.886 | 9,964,000 |
| 2024-01-23 | 7.090 | 7.250 | 6.940 | 7.230 | 6.886 | 10,307,021 |
| 2024-01-22 | 7.410 | 7.870 | 7.080 | 7.170 | 6.829 | 12,848,270 |
| 2024-01-19 | 7.470 | 7.630 | 7.390 | 7.400 | 7.048 | 4,163,100 |
| 2024-01-18 | 7.470 | 7.580 | 7.220 | 7.460 | 7.105 | 7,822,145 |
| 2024-01-17 | 7.740 | 7.790 | 7.600 | 7.610 | 7.248 | 4,078,013 |
| 2024-01-16 | 7.890 | 7.890 | 7.660 | 7.740 | 7.372 | 5,480,300 |
| 2024-01-15 | 7.930 | 7.930 | 7.820 | 7.840 | 7.467 | 3,174,371 |
| 2024-01-12 | 7.900 | 8.040 | 7.870 | 7.890 | 7.515 | 3,800,328 |
| 2024-01-11 | 7.880 | 7.920 | 7.810 | 7.900 | 7.524 | 3,389,325 |
| 2024-01-10 | 7.920 | 7.960 | 7.830 | 7.860 | 7.486 | 3,506,627 |
| 2024-01-09 | 7.950 | 7.980 | 7.820 | 7.890 | 7.515 | 3,560,900 |
| 2024-01-08 | 8.020 | 8.020 | 7.890 | 7.890 | 7.515 | 4,056,560 |
| 2024-01-05 | 8.150 | 8.160 | 7.970 | 8.000 | 7.620 | 5,665,200 |
| 2024-01-04 | 8.180 | 8.220 | 8.090 | 8.140 | 7.753 | 4,770,737 |
| 2024-01-03 | 8.090 | 8.200 | 8.060 | 8.150 | 7.763 | 7,179,800 |
| 2024-01-02 | 8.010 | 8.140 | 7.980 | 8.100 | 7.715 | 5,438,300 |
| 2023-12-29 | 8.010 | 8.040 | 7.930 | 8.000 | 7.620 | 5,755,356 |
| 2023-12-28 | 7.840 | 8.020 | 7.810 | 8.000 | 7.620 | 7,375,165 |
| 2023-12-27 | 7.830 | 7.860 | 7.690 | 7.850 | 7.477 | 5,681,400 |
| 2023-12-26 | 7.780 | 7.970 | 7.710 | 7.860 | 7.486 | 6,348,521 |
| 2023-12-25 | 7.900 | 7.900 | 7.700 | 7.790 | 7.420 | 5,483,000 |
| 2023-12-22 | 7.950 | 8.040 | 7.810 | 7.910 | 7.534 | 5,950,814 |
| 2023-12-21 | 7.840 | 8.000 | 7.710 | 7.950 | 7.572 | 5,483,001 |
| 2023-12-20 | 7.860 | 7.990 | 7.800 | 7.810 | 7.439 | 4,992,618 |
| 2023-12-19 | 7.780 | 7.870 | 7.710 | 7.840 | 7.467 | 4,655,840 |
| 2023-12-18 | 7.850 | 7.920 | 7.710 | 7.740 | 7.372 | 6,166,478 |
| 2023-12-15 | 7.980 | 8.020 | 7.880 | 7.900 | 7.524 | 5,407,300 |
| 2023-12-14 | 7.920 | 8.010 | 7.900 | 7.960 | 7.582 | 6,376,662 |
| 2023-12-13 | 7.960 | 8.000 | 7.870 | 7.880 | 7.505 | 8,761,963 |
| 2023-12-12 | 8.090 | 8.100 | 7.940 | 7.990 | 7.610 | 10,170,900 |
| 2023-12-11 | 8.140 | 8.180 | 7.940 | 8.120 | 7.734 | 18,291,579 |
| 2023-12-08 | 8.230 | 8.640 | 8.200 | 8.290 | 7.896 | 25,134,627 |
| 2023-12-07 | 8.100 | 8.370 | 8.000 | 8.270 | 7.877 | 18,594,372 |
| 2023-12-06 | 8.000 | 8.100 | 7.890 | 8.030 | 7.648 | 6,040,001 |
| 2023-12-05 | 8.110 | 8.170 | 7.980 | 8.010 | 7.629 | 6,553,600 |
| 2023-12-04 | 8.090 | 8.210 | 8.040 | 8.090 | 7.705 | 7,398,901 |
| 2023-12-01 | 7.980 | 8.030 | 7.930 | 7.990 | 7.610 | 4,301,401 |
| 2023-11-30 | 8.050 | 8.050 | 7.940 | 8.000 | 7.620 | 5,136,096 |
| 2023-11-29 | 8.050 | 8.110 | 8.020 | 8.040 | 7.658 | 4,021,100 |
| 2023-11-28 | 8.060 | 8.110 | 8.010 | 8.080 | 7.696 | 6,807,383 |
| 2023-11-27 | 8.120 | 8.190 | 8.080 | 8.130 | 7.744 | 8,914,900 |
| 2023-11-24 | 8.040 | 8.140 | 8.000 | 8.020 | 7.639 | 6,194,012 |
| 2023-11-23 | 7.880 | 8.090 | 7.880 | 8.050 | 7.667 | 9,397,760 |
| 2023-11-22 | 7.830 | 7.960 | 7.830 | 7.900 | 7.524 | 7,534,200 |
| 2023-11-21 | 7.890 | 7.980 | 7.860 | 7.860 | 7.486 | 7,978,900 |
| 2023-11-20 | 7.720 | 7.920 | 7.700 | 7.900 | 7.524 | 9,021,995 |
| 2023-11-17 | 7.650 | 7.720 | 7.620 | 7.720 | 7.353 | 4,777,000 |
| 2023-11-16 | 7.700 | 7.700 | 7.620 | 7.630 | 7.267 | 5,584,701 |
| 2023-11-15 | 7.680 | 7.730 | 7.650 | 7.710 | 7.344 | 5,756,992 |
| 2023-11-14 | 7.710 | 7.750 | 7.620 | 7.650 | 7.286 | 10,514,792 |
| 2023-11-13 | 7.890 | 7.950 | 7.670 | 7.740 | 7.372 | 13,296,920 |
| 2023-11-10 | 7.850 | 7.980 | 7.670 | 7.800 | 7.429 | 19,950,529 |
| 2023-11-09 | 7.580 | 7.650 | 7.550 | 7.580 | 7.220 | 5,368,662 |
| 2023-11-08 | 7.510 | 7.790 | 7.480 | 7.600 | 7.239 | 10,038,455 |
| 2023-11-07 | 7.480 | 7.550 | 7.400 | 7.520 | 7.163 | 4,388,600 |
| 2023-11-06 | 7.500 | 7.520 | 7.420 | 7.510 | 7.153 | 5,713,637 |
| 2023-11-03 | 7.370 | 7.500 | 7.370 | 7.460 | 7.105 | 5,488,450 |
| 2023-11-02 | 7.460 | 7.510 | 7.360 | 7.360 | 7.010 | 4,299,200 |
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.