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
2022-05-11	11.990	12.490	11.700	11.850	11.287	28,668,819
2022-05-10	11.800	12.230	11.600	11.730	11.172	26,849,760
2022-05-09	12.010	12.490	11.790	12.460	11.868	19,279,600
2022-05-06	12.000	12.740	11.600	12.070	11.496	37,898,591
2022-05-05	11.400	12.200	11.230	12.200	11.620	20,910,702
2022-04-29	10.620	11.280	10.300	11.090	10.563	26,787,876
2022-04-28	10.510	10.700	10.100	10.410	9.915	30,890,801
2022-04-27	9.620	10.680	9.460	10.500	10.001	42,629,393
2022-04-26	10.040	10.390	9.450	9.710	9.248	37,837,145
2022-04-25	11.270	11.270	10.330	10.330	9.839	25,768,300
2022-04-22	11.720	11.900	11.380	11.490	10.944	22,120,910
2022-04-21	12.500	12.640	11.740	11.840	11.277	36,131,198
2022-04-20	13.300	13.730	12.400	12.620	12.020	45,381,857
2022-04-19	14.270	14.270	13.240	13.700	13.049	38,899,862
2022-04-18	13.400	14.570	13.180	14.180	13.506	45,856,759
2022-04-15	14.400	15.200	13.220	13.800	13.144	60,693,480
2022-04-14	13.690	14.550	12.880	14.340	13.658	55,766,420
2022-04-13	12.140	13.350	11.900	13.350	12.715	52,815,681
2022-04-12	12.900	13.660	11.930	12.140	11.563	65,225,247
2022-04-11	12.520	13.460	12.110	13.250	12.620	44,398,589
2022-04-08	12.020	13.000	11.900	12.570	11.972	49,445,760
2022-04-07	11.420	12.680	11.370	12.080	11.506	46,892,487
2022-04-06	11.200	11.750	11.050	11.650	11.096	35,161,541
2022-04-01	11.020	11.900	11.020	11.490	10.944	48,293,708
2022-03-31	11.230	12.090	11.100	11.250	10.715	69,702,011
2022-03-30	10.100	11.000	10.100	11.000	10.477	53,302,374
2022-03-29	9.010	10.000	9.010	10.000	9.525	32,272,585
2022-03-28	9.990	10.200	9.000	9.090	8.658	33,818,575
2022-03-25	10.000	10.000	10.000	10.000	9.525	0
2022-03-24	10.380	10.540	9.930	10.000	9.525	17,746,535
2022-03-23	10.280	10.550	10.090	10.410	9.915	12,424,412
2022-03-22	9.820	10.250	9.820	10.250	9.763	12,645,474
2022-03-21	9.650	9.960	9.630	9.890	9.420	12,092,487
2022-03-18	9.270	9.780	9.250	9.780	9.315	16,806,005
2022-03-17	8.890	9.320	8.890	9.320	8.877	15,658,195
2022-03-16	8.870	8.970	8.390	8.880	8.458	16,837,015
2022-03-15	9.210	9.310	8.830	8.830	8.410	13,867,439
2022-03-14	9.080	9.500	9.020	9.290	8.848	10,653,112
2022-03-11	9.320	9.360	9.040	9.240	8.801	15,037,125
2022-03-10	9.700	9.800	9.250	9.410	8.963	20,080,752
2022-03-09	9.740	9.820	9.220	9.610	9.153	25,133,945
2022-03-08	9.960	10.090	9.570	9.700	9.239	13,870,593
2022-03-07	10.030	10.120	9.850	10.010	9.534	9,858,433
2022-03-04	9.810	9.980	9.750	9.930	9.458	8,472,486
2022-03-03	10.000	10.080	9.780	9.900	9.429	10,714,991
2022-03-02	9.850	10.080	9.800	10.000	9.525	13,357,176
2022-03-01	9.700	9.920	9.690	9.830	9.363	12,140,871
2022-02-28	9.220	9.790	9.200	9.720	9.258	20,362,447
2022-02-25	9.980	10.200	9.340	9.350	8.906	35,837,461
2022-02-24	10.000	10.280	9.540	9.830	9.363	23,078,432
2022-02-23	9.600	10.040	9.450	10.000	9.525	14,356,031
2022-02-22	9.560	9.780	9.370	9.560	9.106	11,076,003
2022-02-21	9.320	9.560	9.170	9.530	9.077	9,811,730
2022-02-18	9.100	9.430	9.030	9.310	8.867	9,886,003
2022-02-17	9.150	9.360	9.080	9.150	8.715	12,397,200
2022-02-16	8.930	9.300	8.850	9.190	8.753	13,498,175
2022-02-15	8.970	9.080	8.660	8.880	8.458	13,400,891
2022-02-14	8.690	9.260	8.690	9.000	8.572	16,217,336
2022-02-11	9.000	9.150	8.740	8.840	8.420	21,576,111
2022-02-10	8.390	8.810	8.380	8.810	8.391	12,290,088

← NewerPage 19 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.