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
2022-08-04	10.490	10.800	10.410	10.800	10.287	22,866,075
2022-08-03	10.740	11.240	10.450	10.520	10.020	29,959,264
2022-08-02	11.630	11.630	10.720	10.730	10.220	38,728,031
2022-08-01	12.110	12.160	11.400	11.890	11.325	36,770,838
2022-07-29	12.920	12.940	12.250	12.290	11.706	24,865,944
2022-07-28	12.900	13.030	12.610	12.610	12.011	13,588,998
2022-07-27	13.230	13.230	12.780	12.800	12.192	15,862,406
2022-07-26	12.620	13.300	12.380	13.230	12.601	23,236,801
2022-07-25	12.100	12.770	12.080	12.670	12.068	29,976,551
2022-07-22	12.060	12.360	12.020	12.230	11.649	18,806,754
2022-07-21	13.290	13.290	12.100	12.150	11.572	40,218,568
2022-07-20	13.510	13.690	13.200	13.310	12.677	21,023,368
2022-07-19	13.660	13.990	13.450	13.690	13.039	28,987,658
2022-07-18	13.450	13.720	13.080	13.620	12.973	26,925,402
2022-07-15	13.150	13.700	13.000	13.120	12.496	24,694,844
2022-07-14	13.500	13.740	13.100	13.280	12.649	26,031,807
2022-07-13	13.820	13.910	13.100	13.600	12.954	29,985,202
2022-07-12	14.400	14.530	13.360	13.570	12.925	32,754,798
2022-07-11	15.480	15.480	14.050	14.290	13.611	29,088,849
2022-07-08	16.520	16.520	15.380	15.610	14.868	21,252,913
2022-07-07	16.260	16.790	15.600	16.130	15.363	22,467,839
2022-07-06	16.560	16.970	15.950	16.270	15.497	26,783,305
2022-07-05	16.380	17.200	16.010	17.120	16.306	25,984,399
2022-07-04	16.580	17.070	15.930	16.230	15.458	29,397,545
2022-07-01	16.870	17.750	16.700	16.920	16.116	20,754,252
2022-06-30	16.200	17.000	15.920	16.990	16.182	26,496,942
2022-06-29	15.820	16.200	15.440	15.920	15.163	21,502,860
2022-06-28	16.030	16.290	15.570	15.900	15.144	20,159,409
2022-06-27	14.960	16.170	14.950	15.830	15.077	28,458,407
2022-06-24	14.650	15.380	14.120	14.940	14.230	22,821,359
2022-06-23	13.850	14.880	13.440	14.650	13.954	25,281,203
2022-06-22	13.430	14.150	13.350	13.710	13.058	16,345,871
2022-06-21	13.870	13.990	13.330	13.530	12.887	15,373,171
2022-06-20	14.300	14.550	13.530	13.860	13.201	27,625,702
2022-06-17	13.700	14.550	13.440	14.370	13.687	26,765,522
2022-06-16	14.010	14.210	13.540	13.910	13.249	25,141,792
2022-06-15	13.900	14.460	13.880	14.000	13.334	30,639,610
2022-06-14	14.990	15.150	13.820	14.060	13.392	53,909,884
2022-06-13	15.600	16.100	15.250	15.360	14.630	22,589,709
2022-06-10	15.410	15.890	15.290	15.740	14.992	21,874,188
2022-06-09	16.260	16.290	15.500	15.590	14.849	24,054,306
2022-06-08	15.380	16.250	15.180	16.100	15.335	28,421,956
2022-06-07	15.090	16.330	15.080	15.580	14.839	33,193,287
2022-06-06	14.660	15.430	14.660	15.160	14.439	23,720,900
2022-06-02	14.810	15.300	14.390	14.820	14.116	28,430,276
2022-06-01	15.310	15.680	14.550	15.050	14.335	35,980,074
2022-05-31	15.540	16.380	15.170	15.320	14.592	37,119,013
2022-05-30	15.590	15.680	14.390	15.330	14.601	33,084,430
2022-05-27	14.870	16.200	14.860	15.280	14.554	46,648,143
2022-05-26	14.270	15.380	14.000	14.980	14.268	44,474,793
2022-05-25	13.040	14.180	12.880	14.180	13.506	36,268,048
2022-05-24	13.700	13.980	12.880	12.890	12.277	26,672,875
2022-05-23	13.270	13.950	13.110	13.780	13.125	25,519,625
2022-05-20	13.600	13.880	13.200	13.250	12.620	35,932,291
2022-05-19	12.120	13.500	11.980	13.090	12.468	41,891,901
2022-05-18	13.000	13.000	12.280	12.490	11.896	23,160,436
2022-05-17	13.350	13.760	12.560	12.660	12.058	43,139,193
2022-05-16	12.030	12.860	12.030	12.860	12.249	16,062,290
2022-05-13	11.340	11.990	11.340	11.690	11.134	20,461,079
2022-05-12	11.770	11.850	11.160	11.290	10.753	21,777,705

← NewerPage 18 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.