Hubei Shuanghuan Science and Technology Stock Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.990	9.010	8.780	8.850	8.429	8,657,820
2023-05-04	8.780	9.010	8.750	8.980	8.553	22,388,477
2023-04-28	8.460	8.950	8.460	8.950	8.525	22,256,216
2023-04-27	8.200	8.230	8.080	8.140	7.753	4,743,700
2023-04-26	7.980	8.270	7.920	8.190	7.801	6,771,708
2023-04-25	8.290	8.320	7.860	7.980	7.601	9,365,900
2023-04-24	8.360	8.470	8.120	8.290	7.896	7,200,700
2023-04-21	8.690	8.740	8.300	8.380	7.982	12,859,100
2023-04-20	8.970	8.980	8.680	8.740	8.325	10,005,463
2023-04-19	9.080	9.080	9.010	9.020	8.591	4,159,900
2023-04-18	9.130	9.150	9.060	9.080	8.648	4,089,519
2023-04-17	9.030	9.170	9.030	9.160	8.725	5,522,579
2023-04-14	9.030	9.060	9.010	9.060	8.629	3,444,278
2023-04-13	9.120	9.140	9.010	9.020	8.591	5,649,610
2023-04-12	9.190	9.190	9.100	9.140	8.706	3,883,900
2023-04-11	9.120	9.160	9.040	9.160	8.725	4,475,946
2023-04-10	9.230	9.230	9.080	9.110	8.677	5,818,074
2023-04-07	9.070	9.380	9.030	9.240	8.801	10,066,301
2023-04-06	9.070	9.110	9.000	9.050	8.620	6,815,105
2023-04-04	9.290	9.290	9.050	9.120	8.686	8,386,056
2023-04-03	9.220	9.300	9.200	9.270	8.829	5,260,900
2023-03-31	9.180	9.320	9.180	9.250	8.810	5,233,900
2023-03-30	9.170	9.230	9.040	9.210	8.772	7,361,624
2023-03-29	9.430	9.430	9.180	9.190	8.753	8,365,500
2023-03-28	9.590	9.660	9.350	9.370	8.925	9,394,293
2023-03-27	9.650	9.660	9.510	9.620	9.163	5,680,641
2023-03-24	9.680	9.680	9.590	9.660	9.201	5,223,884
2023-03-23	9.600	9.680	9.530	9.640	9.182	5,465,484
2023-03-22	9.650	9.720	9.600	9.620	9.163	5,836,896
2023-03-21	9.500	9.660	9.440	9.650	9.191	9,738,342
2023-03-20	9.520	9.540	9.390	9.420	8.972	6,874,738
2023-03-17	9.510	9.580	9.480	9.510	9.058	6,014,900
2023-03-16	9.650	9.670	9.430	9.460	9.010	8,355,141
2023-03-15	9.660	9.750	9.660	9.690	9.229	6,128,300
2023-03-14	9.840	9.870	9.530	9.630	9.172	11,033,998
2023-03-13	9.710	9.910	9.710	9.900	9.429	11,913,201
2023-03-10	9.850	9.890	9.700	9.710	9.248	9,855,901
2023-03-09	10.040	10.040	9.890	9.930	9.458	9,090,800
2023-03-08	10.000	10.060	9.940	10.030	9.553	8,743,531
2023-03-07	10.280	10.330	10.010	10.010	9.534	14,990,900
2023-03-06	10.380	10.400	10.230	10.270	9.782	12,224,900
2023-03-03	10.610	10.610	10.280	10.410	9.915	24,398,739
2023-03-02	10.410	10.630	10.410	10.560	10.058	17,869,815
2023-03-01	10.380	10.490	10.320	10.450	9.953	10,991,966
2023-02-28	10.490	10.530	10.270	10.420	9.925	14,353,476
2023-02-27	10.470	10.710	10.330	10.470	9.972	17,992,578
2023-02-24	10.550	10.590	10.270	10.420	9.925	19,172,700
2023-02-23	10.780	10.800	10.510	10.590	10.087	17,442,585
2023-02-22	10.750	10.900	10.620	10.790	10.277	16,339,841
2023-02-21	10.640	10.870	10.570	10.800	10.287	19,763,628
2023-02-20	10.480	10.680	10.270	10.650	10.144	17,570,630
2023-02-17	10.380	10.600	10.360	10.430	9.934	13,919,631
2023-02-16	10.910	10.910	10.270	10.380	9.887	22,518,879
2023-02-15	10.790	11.070	10.720	10.740	10.229	25,780,398
2023-02-14	10.720	10.870	10.670	10.790	10.277	17,787,625
2023-02-13	10.500	10.720	10.490	10.670	10.163	14,150,583
2023-02-10	10.680	10.680	10.470	10.540	10.039	14,469,909
2023-02-09	10.490	10.730	10.430	10.690	10.182	15,542,900
2023-02-08	10.570	10.610	10.490	10.490	9.991	13,747,700
2023-02-07	10.490	10.590	10.410	10.530	10.029	13,248,992

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.