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
2022-11-04	9.200	9.650	9.160	9.640	9.182	28,492,542
2022-11-03	9.090	9.240	9.030	9.120	8.686	13,142,907
2022-11-02	9.120	9.260	9.070	9.160	8.725	17,492,792
2022-11-01	8.900	9.140	8.830	9.140	8.706	16,554,500
2022-10-31	9.010	9.130	8.810	8.890	8.467	15,823,569
2022-10-28	9.470	9.500	8.990	9.060	8.629	21,147,111
2022-10-27	9.720	9.850	9.570	9.570	9.115	18,019,301
2022-10-26	9.680	9.940	9.600	9.770	9.306	28,951,942
2022-10-25	9.980	9.980	9.270	9.490	9.039	32,921,412
2022-10-24	10.100	10.230	9.910	9.990	9.515	23,757,775
2022-10-21	10.030	10.210	9.960	10.040	9.563	21,960,417
2022-10-20	10.050	10.130	9.820	9.950	9.477	20,159,107
2022-10-19	10.180	10.240	10.040	10.050	9.572	19,762,701
2022-10-18	10.370	10.380	10.100	10.190	9.706	27,350,278
2022-10-17	10.050	10.380	10.020	10.280	9.791	32,781,775
2022-10-14	10.040	10.200	9.950	10.140	9.658	36,767,523
2022-10-13	10.010	10.210	9.910	9.960	9.487	48,336,359
2022-10-12	9.860	10.470	9.750	10.380	9.887	65,517,768
2022-10-11	9.060	9.570	9.060	9.570	9.115	16,767,952
2022-10-10	8.930	9.040	8.660	8.700	8.286	12,395,809
2022-09-30	8.950	9.130	8.870	8.920	8.496	9,605,762
2022-09-29	9.090	9.210	8.910	8.990	8.563	13,802,800
2022-09-28	9.580	9.580	8.870	8.920	8.496	23,637,705
2022-09-27	9.420	9.570	9.200	9.560	9.106	16,577,768
2022-09-26	9.350	9.620	9.190	9.300	8.858	20,248,200
2022-09-23	9.730	9.880	9.340	9.440	8.991	18,817,000
2022-09-22	9.680	9.820	9.630	9.710	9.248	12,639,192
2022-09-21	9.750	9.830	9.560	9.730	9.267	12,474,708
2022-09-20	9.720	9.940	9.700	9.760	9.296	18,912,980
2022-09-19	9.740	9.900	9.490	9.650	9.191	18,471,543
2022-09-16	10.380	10.380	9.620	9.750	9.287	22,892,115
2022-09-15	10.780	10.910	10.170	10.430	9.934	20,021,196
2022-09-14	10.800	10.960	10.670	10.720	10.210	14,727,611
2022-09-13	11.180	11.250	10.910	10.990	10.468	17,501,802
2022-09-09	10.920	11.190	10.720	11.180	10.649	19,480,811
2022-09-08	11.120	11.210	10.850	10.850	10.334	15,124,897
2022-09-07	11.200	11.320	11.000	11.180	10.649	18,454,501
2022-09-06	10.820	11.300	10.700	11.300	10.763	24,571,310
2022-09-05	10.550	11.000	10.500	10.740	10.229	15,344,311
2022-09-02	10.890	10.970	10.580	10.680	10.172	13,537,804
2022-09-01	10.820	11.170	10.710	10.880	10.363	15,941,996
2022-08-31	11.030	11.240	10.660	10.760	10.249	19,375,400
2022-08-30	11.690	11.850	11.000	11.220	10.687	30,812,434
2022-08-29	11.510	11.980	11.380	11.760	11.201	17,531,671
2022-08-26	11.770	12.280	11.620	11.860	11.296	26,980,451
2022-08-25	11.830	12.080	11.660	11.870	11.306	23,718,571
2022-08-24	12.410	12.470	11.650	11.750	11.191	39,151,271
2022-08-23	12.010	12.680	11.920	12.580	11.982	36,758,006
2022-08-22	11.420	11.950	11.010	11.950	11.382	24,994,265
2022-08-19	11.310	11.590	11.220	11.340	10.801	18,041,200
2022-08-18	11.630	11.710	11.250	11.310	10.772	20,797,504
2022-08-17	11.940	12.150	11.610	11.720	11.163	19,193,596
2022-08-16	12.500	12.500	11.800	11.870	11.306	27,566,380
2022-08-15	12.080	12.480	12.020	12.240	11.658	18,547,141
2022-08-12	11.840	12.180	11.810	12.050	11.477	16,569,377
2022-08-11	11.610	12.050	11.610	11.850	11.287	17,113,486
2022-08-10	11.630	11.890	11.460	11.600	11.049	19,696,011
2022-08-09	11.290	11.910	11.280	11.760	11.201	22,836,566
2022-08-08	10.860	11.450	10.750	11.370	10.830	26,389,759
2022-08-05	10.750	10.890	10.600	10.840	10.325	19,792,492

← NewerPage 17 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.