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
2023-02-06	10.640	10.720	10.470	10.540	10.039	14,575,095
2023-02-03	10.740	10.740	10.440	10.640	10.134	19,117,177
2023-02-02	10.840	10.940	10.720	10.810	10.296	20,929,607
2023-02-01	10.750	10.860	10.610	10.820	10.306	21,390,877
2023-01-31	10.420	10.710	10.320	10.650	10.144	21,679,653
2023-01-30	10.500	10.850	10.400	10.420	9.925	34,096,200
2023-01-20	9.860	10.290	9.830	10.270	9.782	25,583,613
2023-01-19	10.000	10.000	9.790	9.840	9.372	12,796,298
2023-01-18	9.900	10.020	9.780	9.890	9.420	18,817,274
2023-01-17	10.120	10.130	9.570	9.780	9.315	36,103,240
2023-01-16	10.240	10.340	10.150	10.260	9.772	14,849,626
2023-01-13	10.380	10.510	10.160	10.270	9.782	17,109,646
2023-01-12	10.570	10.630	10.330	10.380	9.887	18,764,962
2023-01-11	10.220	10.720	10.180	10.540	10.039	30,212,163
2023-01-10	10.210	10.310	10.070	10.230	9.744	14,678,097
2023-01-09	10.100	10.370	10.020	10.260	9.772	18,672,053
2023-01-06	9.830	10.130	9.830	10.040	9.563	17,893,664
2023-01-05	9.830	9.950	9.750	9.880	9.410	11,337,659
2023-01-04	9.700	10.030	9.640	9.820	9.353	18,248,343
2023-01-03	9.400	9.780	9.320	9.700	9.239	14,476,556
2022-12-30	9.490	9.530	9.400	9.420	8.972	8,385,510
2022-12-29	9.600	9.630	9.400	9.420	8.972	10,673,410
2022-12-28	9.780	9.810	9.590	9.630	9.172	9,548,100
2022-12-27	9.790	9.870	9.640	9.820	9.353	14,718,576
2022-12-26	9.340	9.810	9.340	9.780	9.315	19,304,572
2022-12-23	9.610	9.760	9.290	9.390	8.944	24,056,628
2022-12-22	10.500	10.550	9.780	9.840	9.372	29,266,979
2022-12-21	10.450	10.690	10.220	10.460	9.963	17,882,400
2022-12-20	10.370	10.750	10.370	10.500	10.001	21,376,358
2022-12-19	10.970	10.970	10.370	10.370	9.877	30,073,714
2022-12-16	10.900	11.240	10.800	11.080	10.553	36,726,394
2022-12-15	10.730	11.120	10.700	10.890	10.372	23,432,603
2022-12-14	11.030	11.170	10.610	10.820	10.306	32,381,238
2022-12-13	10.880	11.240	10.790	11.100	10.572	38,978,018
2022-12-12	11.510	11.590	10.780	10.920	10.401	59,023,670
2022-12-09	10.400	11.320	10.350	11.320	10.782	63,554,249
2022-12-08	10.140	10.410	10.090	10.290	9.801	19,630,996
2022-12-07	10.190	10.390	10.120	10.220	9.734	21,230,772
2022-12-06	10.100	10.320	10.000	10.250	9.763	21,722,018
2022-12-05	10.200	10.270	10.070	10.170	9.687	18,645,488
2022-12-02	10.180	10.180	9.960	10.020	9.544	14,838,198
2022-12-01	10.220	10.320	10.110	10.160	9.677	18,472,678
2022-11-30	10.190	10.260	10.030	10.090	9.610	22,707,020
2022-11-29	9.750	10.260	9.700	10.220	9.734	37,456,738
2022-11-28	9.680	9.730	9.500	9.630	9.172	13,119,589
2022-11-25	9.980	10.030	9.820	9.830	9.363	16,345,000
2022-11-24	9.650	10.040	9.620	10.030	9.553	31,926,231
2022-11-23	9.510	9.660	9.480	9.570	9.115	12,107,280
2022-11-22	9.600	9.710	9.440	9.490	9.039	12,910,993
2022-11-21	9.750	9.750	9.490	9.700	9.239	16,542,488
2022-11-18	9.960	10.000	9.770	9.810	9.344	15,014,890
2022-11-17	10.120	10.130	9.880	9.960	9.487	15,888,326
2022-11-16	10.300	10.380	10.060	10.100	9.620	21,096,391
2022-11-15	10.140	10.360	10.030	10.350	9.858	25,259,812
2022-11-14	9.970	10.850	9.970	10.270	9.782	47,307,138
2022-11-11	9.970	10.010	9.780	9.910	9.439	22,082,008
2022-11-10	9.800	9.890	9.680	9.720	9.258	15,602,644
2022-11-09	9.920	10.040	9.850	9.860	9.391	15,196,795
2022-11-08	9.840	10.050	9.790	9.920	9.448	19,229,576
2022-11-07	9.630	9.960	9.560	9.860	9.391	25,849,502

← NewerPage 16 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.