Hubei Shuanghuan Science and Technology Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7.440 | 7.490 | 7.390 | 7.460 | 7.105 | 5,771,370 |
| 2023-10-31 | 7.260 | 7.560 | 7.260 | 7.470 | 7.115 | 12,476,120 |
| 2023-10-30 | 7.100 | 7.280 | 7.100 | 7.270 | 6.924 | 5,644,473 |
| 2023-10-27 | 6.870 | 7.140 | 6.870 | 7.090 | 6.753 | 6,649,521 |
| 2023-10-26 | 6.890 | 6.920 | 6.740 | 6.900 | 6.572 | 4,757,349 |
| 2023-10-25 | 6.860 | 6.980 | 6.840 | 6.920 | 6.591 | 4,509,802 |
| 2023-10-24 | 6.700 | 6.890 | 6.700 | 6.820 | 6.496 | 5,119,664 |
| 2023-10-23 | 6.950 | 6.950 | 6.670 | 6.690 | 6.372 | 5,581,096 |
| 2023-10-20 | 6.940 | 7.070 | 6.900 | 6.960 | 6.629 | 3,391,480 |
| 2023-10-19 | 7.030 | 7.130 | 6.940 | 6.960 | 6.629 | 3,904,281 |
| 2023-10-18 | 7.330 | 7.330 | 7.050 | 7.060 | 6.724 | 6,212,149 |
| 2023-10-17 | 7.340 | 7.390 | 7.300 | 7.340 | 6.991 | 3,453,500 |
| 2023-10-16 | 7.520 | 7.550 | 7.320 | 7.360 | 7.010 | 5,311,900 |
| 2023-10-13 | 7.690 | 7.710 | 7.500 | 7.520 | 7.163 | 4,880,200 |
| 2023-10-12 | 7.660 | 7.750 | 7.650 | 7.720 | 7.353 | 3,952,999 |
| 2023-10-11 | 7.690 | 7.710 | 7.620 | 7.630 | 7.267 | 3,515,003 |
| 2023-10-10 | 7.810 | 7.830 | 7.660 | 7.700 | 7.334 | 4,518,598 |
| 2023-10-09 | 7.860 | 7.870 | 7.780 | 7.810 | 7.439 | 3,110,974 |
| 2023-09-28 | 7.840 | 7.870 | 7.820 | 7.850 | 7.477 | 3,399,573 |
| 2023-09-27 | 7.830 | 7.910 | 7.810 | 7.840 | 7.467 | 4,523,493 |
| 2023-09-26 | 7.920 | 7.940 | 7.830 | 7.830 | 7.458 | 3,017,900 |
| 2023-09-25 | 8.020 | 8.020 | 7.910 | 7.930 | 7.553 | 3,639,371 |
| 2023-09-22 | 7.910 | 8.030 | 7.900 | 8.030 | 7.648 | 3,279,151 |
| 2023-09-21 | 8.020 | 8.070 | 7.960 | 7.960 | 7.582 | 3,551,979 |
| 2023-09-20 | 8.070 | 8.130 | 8.030 | 8.060 | 7.677 | 3,173,500 |
| 2023-09-19 | 8.110 | 8.160 | 8.040 | 8.070 | 7.686 | 3,080,131 |
| 2023-09-18 | 8.040 | 8.120 | 7.930 | 8.110 | 7.724 | 3,886,100 |
| 2023-09-15 | 8.070 | 8.100 | 8.000 | 8.050 | 7.667 | 3,156,805 |
| 2023-09-14 | 8.050 | 8.080 | 8.020 | 8.050 | 7.667 | 2,530,800 |
| 2023-09-13 | 8.110 | 8.130 | 8.020 | 8.060 | 7.677 | 3,993,205 |
| 2023-09-12 | 8.140 | 8.190 | 8.110 | 8.120 | 7.734 | 3,295,505 |
| 2023-09-11 | 8.080 | 8.160 | 8.060 | 8.140 | 7.753 | 3,285,018 |
| 2023-09-08 | 8.060 | 8.100 | 8.050 | 8.090 | 7.705 | 3,126,145 |
| 2023-09-07 | 8.170 | 8.190 | 8.050 | 8.070 | 7.686 | 6,451,400 |
| 2023-09-06 | 8.260 | 8.280 | 8.150 | 8.200 | 7.810 | 6,284,469 |
| 2023-09-05 | 8.390 | 8.390 | 8.240 | 8.260 | 7.867 | 9,209,300 |
| 2023-09-04 | 8.370 | 8.500 | 8.330 | 8.440 | 8.039 | 13,122,193 |
| 2023-09-01 | 8.230 | 8.410 | 8.220 | 8.380 | 7.982 | 15,317,397 |
| 2023-08-31 | 8.150 | 8.150 | 8.070 | 8.100 | 7.715 | 5,003,800 |
| 2023-08-30 | 8.230 | 8.300 | 8.120 | 8.180 | 7.791 | 8,080,239 |
| 2023-08-29 | 8.180 | 8.290 | 8.050 | 8.260 | 7.867 | 12,384,710 |
| 2023-08-28 | 8.640 | 8.690 | 8.260 | 8.290 | 7.896 | 14,614,007 |
| 2023-08-25 | 8.460 | 8.630 | 8.270 | 8.310 | 7.915 | 19,271,102 |
| 2023-08-24 | 8.190 | 8.540 | 8.070 | 8.460 | 8.058 | 19,729,710 |
| 2023-08-23 | 7.980 | 8.340 | 7.970 | 8.130 | 7.744 | 13,130,524 |
| 2023-08-22 | 8.310 | 8.310 | 7.850 | 8.040 | 7.658 | 17,938,916 |
| 2023-08-21 | 8.310 | 8.560 | 8.310 | 8.460 | 8.058 | 13,500,193 |
| 2023-08-18 | 8.390 | 8.410 | 8.220 | 8.220 | 7.829 | 4,785,124 |
| 2023-08-17 | 8.240 | 8.380 | 8.150 | 8.380 | 7.982 | 4,824,059 |
| 2023-08-16 | 8.190 | 8.300 | 8.150 | 8.240 | 7.848 | 3,369,208 |
| 2023-08-15 | 8.320 | 8.340 | 8.180 | 8.220 | 7.829 | 3,345,300 |
| 2023-08-14 | 8.170 | 8.300 | 8.150 | 8.290 | 7.896 | 3,716,995 |
| 2023-08-11 | 8.390 | 8.410 | 8.250 | 8.250 | 7.858 | 5,844,400 |
| 2023-08-10 | 8.360 | 8.420 | 8.350 | 8.410 | 8.010 | 3,120,600 |
| 2023-08-09 | 8.400 | 8.400 | 8.350 | 8.360 | 7.963 | 3,670,370 |
| 2023-08-08 | 8.350 | 8.430 | 8.350 | 8.430 | 8.029 | 4,965,123 |
| 2023-08-07 | 8.510 | 8.510 | 8.350 | 8.360 | 7.963 | 9,865,322 |
| 2023-08-04 | 8.640 | 8.680 | 8.540 | 8.550 | 8.144 | 9,347,400 |
| 2023-08-03 | 8.630 | 8.640 | 8.560 | 8.610 | 8.201 | 8,083,252 |
| 2023-08-02 | 8.720 | 8.750 | 8.630 | 8.680 | 8.267 | 7,823,810 |
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.