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
2026-07-23	4.180	4.310	4.130	4.300	4.300	11,939,431
2026-07-22	4.150	4.240	4.130	4.170	4.170	9,552,363
2026-07-21	4.310	4.320	4.150	4.180	4.180	12,376,762
2026-07-20	4.300	4.440	4.230	4.300	4.300	11,998,100
2026-07-17	4.330	4.430	4.220	4.280	4.280	9,468,300
2026-07-16	4.290	4.370	4.230	4.330	4.330	6,655,999
2026-07-15	4.270	4.350	4.200	4.310	4.310	7,363,700
2026-07-14	4.190	4.310	4.160	4.290	4.290	7,064,441
2026-07-13	4.250	4.290	4.180	4.190	4.190	8,209,738
2026-07-10	4.170	4.330	4.090	4.250	4.250	9,686,671
2026-07-09	4.250	4.290	4.130	4.180	4.180	6,445,692
2026-07-08	4.260	4.320	4.180	4.250	4.250	6,448,400
2026-07-07	4.420	4.440	4.260	4.280	4.280	7,485,044
2026-07-06	4.460	4.550	4.420	4.440	4.440	6,901,400
2026-07-03	4.400	4.460	4.340	4.420	4.420	8,754,497
2026-07-02	4.380	4.480	4.340	4.420	4.420	7,704,100
2026-07-01	4.210	4.450	4.190	4.390	4.390	11,756,631
2026-06-30	4.310	4.340	4.170	4.220	4.220	9,198,720
2026-06-29	4.310	4.370	4.200	4.310	4.310	8,292,700
2026-06-26	4.450	4.480	4.350	4.360	4.360	6,984,654
2026-06-25	4.580	4.600	4.410	4.480	4.480	8,193,957
2026-06-24	4.680	4.700	4.500	4.600	4.600	9,657,108
2026-06-23	4.590	4.800	4.590	4.680	4.680	11,498,718
2026-06-22	4.510	4.650	4.350	4.630	4.630	12,243,888
2026-06-18	4.610	4.650	4.520	4.550	4.550	6,271,830
2026-06-17	4.760	4.790	4.560	4.640	4.640	11,037,420
2026-06-16	4.740	4.770	4.660	4.760	4.760	5,820,226
2026-06-15	4.740	4.900	4.680	4.720	4.720	8,048,301
2026-06-12	4.650	4.770	4.540	4.730	4.730	9,593,400
2026-06-11	4.640	4.690	4.540	4.630	4.630	7,673,075
2026-06-10	4.680	4.750	4.570	4.650	4.650	7,675,975
2026-06-09	4.750	4.800	4.680	4.730	4.730	6,533,754
2026-06-08	4.820	4.900	4.660	4.710	4.710	8,983,400
2026-06-05	4.800	4.930	4.770	4.900	4.900	8,483,677
2026-06-04	4.960	4.970	4.780	4.810	4.810	8,498,223
2026-06-03	4.960	4.990	4.900	4.970	4.970	6,935,421
2026-06-02	5.080	5.110	4.930	4.960	4.960	10,448,730
2026-06-01	4.850	5.130	4.840	5.100	5.100	14,667,450
2026-05-29	4.900	4.940	4.800	4.830	4.830	8,227,118
2026-05-28	4.920	4.950	4.810	4.900	4.900	9,152,915
2026-05-27	5.070	5.070	4.850	4.920	4.920	12,786,800
2026-05-26	5.210	5.210	5.020	5.090	5.090	11,068,320
2026-05-25	5.260	5.310	5.140	5.210	5.210	9,187,800
2026-05-22	5.290	5.310	5.170	5.280	5.280	6,438,823
2026-05-21	5.440	5.460	5.230	5.230	5.230	10,722,570
2026-05-20	5.590	5.590	5.420	5.440	5.440	8,245,814
2026-05-19	5.610	5.620	5.530	5.610	5.610	6,454,935
2026-05-18	5.670	5.690	5.530	5.600	5.600	10,753,420
2026-05-15	5.770	5.770	5.680	5.690	5.690	7,876,251
2026-05-14	5.850	5.850	5.730	5.740	5.740	7,955,100
2026-05-13	5.790	5.830	5.750	5.820	5.820	9,168,021
2026-05-12	5.870	5.870	5.750	5.780	5.780	12,355,700
2026-05-11	5.860	5.890	5.830	5.880	5.880	10,084,800
2026-05-08	5.840	5.870	5.780	5.850	5.850	12,711,600
2026-05-07	5.910	5.920	5.840	5.840	5.840	15,123,090
2026-05-06	5.960	5.980	5.870	5.920	5.920	17,532,699
2026-04-30	6.050	6.070	5.920	5.950	5.950	14,069,090
2026-04-29	5.950	6.050	5.890	6.010	6.010	15,069,100
2026-04-28	5.920	6.120	5.910	6.000	6.000	19,189,680
2026-04-27	6.110	6.110	5.890	5.930	5.930	26,964,260

← NewerPage 2 of 21 · 1,213 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.