Hubei Shuanghuan Science and Technology Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 8.450 | 8.680 | 8.360 | 8.390 | 7.991 | 12,620,139 |
| 2022-02-08 | 8.240 | 8.600 | 8.170 | 8.450 | 8.048 | 8,989,543 |
| 2022-02-07 | 8.120 | 8.290 | 8.060 | 8.250 | 7.858 | 9,093,665 |
| 2022-01-28 | 7.710 | 8.050 | 7.560 | 8.000 | 7.620 | 8,612,673 |
| 2022-01-27 | 8.080 | 8.150 | 7.650 | 7.710 | 7.344 | 8,703,490 |
| 2022-01-26 | 7.870 | 8.060 | 7.860 | 8.050 | 7.667 | 7,179,815 |
| 2022-01-25 | 8.250 | 8.550 | 7.920 | 7.940 | 7.563 | 9,989,510 |
| 2022-01-24 | 8.560 | 8.610 | 8.130 | 8.340 | 7.944 | 13,111,821 |
| 2022-01-21 | 8.700 | 8.700 | 8.280 | 8.510 | 8.105 | 23,892,752 |
| 2022-01-20 | 8.720 | 8.720 | 8.720 | 8.720 | 8.305 | 1,894,219 |
| 2022-01-19 | 8.300 | 8.300 | 8.300 | 8.300 | 7.905 | 3,797,109 |
| 2022-01-18 | 7.980 | 8.040 | 7.820 | 7.900 | 7.524 | 3,814,444 |
| 2022-01-17 | 7.820 | 7.970 | 7.740 | 7.900 | 7.524 | 4,509,507 |
| 2022-01-14 | 7.950 | 8.030 | 7.710 | 7.820 | 7.448 | 6,730,600 |
| 2022-01-13 | 8.040 | 8.240 | 8.020 | 8.020 | 7.639 | 5,106,800 |
| 2022-01-12 | 8.140 | 8.180 | 7.920 | 8.060 | 7.677 | 5,678,680 |
| 2022-01-11 | 8.000 | 8.370 | 8.000 | 8.140 | 7.753 | 8,248,100 |
| 2022-01-10 | 7.860 | 8.060 | 7.800 | 8.000 | 7.620 | 5,589,483 |
| 2022-01-07 | 7.840 | 7.900 | 7.700 | 7.850 | 7.477 | 5,378,701 |
| 2022-01-06 | 7.700 | 7.930 | 7.630 | 7.840 | 7.467 | 5,580,200 |
| 2022-01-05 | 7.830 | 8.040 | 7.720 | 7.730 | 7.363 | 11,130,371 |
| 2022-01-04 | 7.500 | 7.710 | 7.380 | 7.710 | 7.344 | 7,700,917 |
| 2021-12-31 | 7.300 | 7.350 | 7.220 | 7.340 | 6.991 | 3,545,838 |
| 2021-12-30 | 7.290 | 7.400 | 7.290 | 7.310 | 6.963 | 3,044,742 |
| 2021-12-29 | 7.560 | 7.560 | 7.310 | 7.320 | 6.972 | 3,649,032 |
| 2021-12-28 | 7.330 | 7.570 | 7.330 | 7.480 | 7.124 | 3,086,201 |
| 2021-12-27 | 7.370 | 7.600 | 7.370 | 7.400 | 7.048 | 3,559,801 |
| 2021-12-24 | 7.680 | 7.700 | 7.250 | 7.480 | 7.124 | 8,364,770 |
| 2021-12-23 | 7.660 | 7.770 | 7.610 | 7.630 | 7.267 | 4,738,997 |
| 2021-12-22 | 7.650 | 7.940 | 7.630 | 7.770 | 7.401 | 6,189,819 |
| 2021-12-21 | 7.550 | 7.740 | 7.490 | 7.650 | 7.286 | 4,262,634 |
| 2021-12-20 | 7.720 | 7.950 | 7.500 | 7.540 | 7.182 | 7,173,330 |
| 2021-12-17 | 7.900 | 7.900 | 7.650 | 7.770 | 7.401 | 5,903,810 |
| 2021-12-16 | 7.760 | 7.930 | 7.720 | 7.860 | 7.486 | 5,485,597 |
| 2021-12-15 | 7.850 | 8.030 | 7.770 | 7.790 | 7.420 | 7,412,880 |
| 2021-12-14 | 8.120 | 8.120 | 7.790 | 7.810 | 7.439 | 10,395,069 |
| 2021-12-13 | 8.230 | 8.480 | 8.000 | 8.160 | 7.772 | 12,908,718 |
| 2021-12-10 | 7.920 | 8.230 | 7.920 | 8.230 | 7.839 | 12,540,992 |
| 2021-12-09 | 7.760 | 8.120 | 7.700 | 7.840 | 7.467 | 15,692,835 |
| 2021-12-08 | 8.540 | 8.880 | 8.100 | 8.100 | 7.715 | 31,161,985 |
| 2021-12-07 | 8.300 | 8.530 | 8.160 | 8.530 | 8.125 | 19,757,644 |
| 2021-12-06 | 7.640 | 8.120 | 7.560 | 8.120 | 7.734 | 18,163,604 |
| 2021-12-03 | 7.610 | 7.940 | 7.540 | 7.730 | 7.363 | 12,811,334 |
| 2021-12-02 | 7.620 | 7.850 | 7.510 | 7.760 | 7.391 | 20,373,369 |
| 2021-12-01 | 7.080 | 7.480 | 7.030 | 7.480 | 7.124 | 10,335,168 |
| 2021-11-30 | 7.070 | 7.310 | 7.020 | 7.120 | 6.782 | 6,840,000 |
| 2021-11-29 | 6.940 | 7.120 | 6.680 | 7.050 | 6.715 | 5,185,400 |
| 2021-11-26 | 7.010 | 7.130 | 6.980 | 7.010 | 6.677 | 3,859,201 |
| 2021-11-25 | 7.120 | 7.180 | 7.010 | 7.060 | 6.724 | 5,074,501 |
| 2021-11-24 | 7.210 | 7.320 | 7.040 | 7.070 | 6.734 | 6,994,601 |
| 2021-11-23 | 7.320 | 7.450 | 7.200 | 7.260 | 6.915 | 7,982,492 |
| 2021-11-22 | 7.160 | 7.550 | 7.100 | 7.410 | 7.058 | 10,225,221 |
| 2021-11-19 | 7.050 | 7.220 | 6.930 | 7.190 | 6.848 | 6,724,484 |
| 2021-11-18 | 7.180 | 7.370 | 7.030 | 7.030 | 6.696 | 11,577,000 |
| 2021-11-17 | 6.830 | 7.290 | 6.830 | 7.290 | 6.943 | 14,021,034 |
| 2021-11-16 | 6.940 | 7.010 | 6.940 | 6.940 | 6.610 | 6,065,200 |
| 2021-11-15 | 7.460 | 7.660 | 7.300 | 7.300 | 6.953 | 4,954,700 |
| 2021-11-12 | 7.750 | 7.970 | 7.610 | 7.680 | 7.315 | 15,840,129 |
| 2021-11-11 | 7.260 | 7.630 | 7.160 | 7.630 | 7.267 | 13,029,963 |
| 2021-11-10 | 7.190 | 7.340 | 7.090 | 7.270 | 6.924 | 17,215,316 |
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.