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
2026-04-23	6.210	6.250	6.000	6.000	6.000	41,110,199
2026-04-22	5.900	6.480	5.900	6.270	6.270	61,606,047
2026-04-21	5.840	5.900	5.750	5.890	5.890	10,467,140
2026-04-20	5.850	5.880	5.800	5.830	5.830	7,597,289
2026-04-17	5.860	5.900	5.800	5.840	5.840	7,090,639
2026-04-16	5.850	5.910	5.830	5.880	5.880	8,038,995
2026-04-15	5.900	5.910	5.820	5.840	5.840	9,483,409
2026-04-14	6.000	6.010	5.820	5.900	5.900	15,145,010
2026-04-13	5.960	6.050	5.880	5.990	5.990	12,455,000
2026-04-10	5.950	6.010	5.880	5.960	5.960	11,593,000
2026-04-09	5.950	6.170	5.900	5.950	5.950	20,599,910
2026-04-08	6.080	6.120	5.900	5.990	5.990	24,400,039
2026-04-07	5.820	6.130	5.770	6.100	6.100	17,704,869
2026-04-03	6.020	6.050	5.750	5.780	5.780	13,579,710
2026-04-02	6.090	6.120	5.970	6.010	6.010	9,164,700
2026-04-01	6.110	6.140	6.010	6.100	6.100	10,885,700
2026-03-31	6.190	6.250	6.000	6.010	6.010	12,577,200
2026-03-30	6.120	6.250	6.070	6.190	6.190	13,475,510
2026-03-27	5.980	6.180	5.940	6.150	6.150	16,004,830
2026-03-26	5.990	6.220	5.940	5.990	5.990	15,474,190
2026-03-25	5.820	6.070	5.780	6.000	6.000	16,157,800
2026-03-24	5.900	5.920	5.650	5.810	5.810	18,240,650
2026-03-23	5.890	6.030	5.720	5.800	5.800	22,583,660
2026-03-20	6.190	6.200	5.910	5.950	5.950	27,207,051
2026-03-19	6.420	6.530	6.120	6.140	6.140	32,334,109
2026-03-18	6.550	6.580	6.350	6.420	6.420	23,397,051
2026-03-17	6.650	6.810	6.560	6.570	6.570	21,091,301
2026-03-16	6.740	6.950	6.590	6.630	6.630	22,307,301
2026-03-13	6.700	6.930	6.700	6.780	6.780	25,039,650
2026-03-12	6.790	6.850	6.650	6.720	6.720	25,017,539
2026-03-11	6.500	6.720	6.400	6.680	6.680	27,844,131
2026-03-10	6.630	6.690	6.490	6.500	6.500	27,336,551
2026-03-09	6.730	7.000	6.630	6.650	6.650	31,209,029
2026-03-06	6.370	6.670	6.360	6.600	6.600	28,204,539
2026-03-05	6.490	6.490	6.280	6.400	6.400	15,705,680
2026-03-04	6.410	6.530	6.340	6.380	6.380	16,440,170
2026-03-03	6.710	6.730	6.420	6.450	6.450	22,115,900
2026-03-02	6.730	6.860	6.410	6.580	6.580	46,958,969
2026-02-27	6.780	6.820	6.680	6.770	6.770	10,222,640
2026-02-26	6.790	6.850	6.700	6.750	6.750	10,567,900
2026-02-25	6.750	6.880	6.730	6.790	6.790	14,199,620
2026-02-24	6.580	6.760	6.520	6.720	6.720	12,203,870
2026-02-13	6.590	6.620	6.480	6.490	6.490	8,295,601
2026-02-12	6.680	6.740	6.590	6.610	6.610	9,716,422
2026-02-11	6.640	6.780	6.640	6.720	6.720	9,105,201
2026-02-10	6.700	6.740	6.620	6.650	6.650	8,142,028
2026-02-09	6.660	6.770	6.620	6.680	6.680	17,483,699
2026-02-06	6.420	6.610	6.410	6.530	6.530	10,643,300
2026-02-05	6.510	6.700	6.470	6.490	6.490	10,390,630
2026-02-04	6.430	6.520	6.390	6.510	6.510	9,893,039
2026-02-03	6.340	6.470	6.300	6.460	6.460	13,379,330
2026-02-02	6.650	6.670	6.270	6.280	6.280	18,461,359
2026-01-30	6.510	6.680	6.430	6.650	6.650	17,510,430
2026-01-29	6.540	6.620	6.480	6.530	6.530	16,867,801
2026-01-28	6.510	6.660	6.500	6.570	6.570	13,800,050
2026-01-27	6.610	6.610	6.440	6.530	6.530	9,998,424
2026-01-26	6.530	6.620	6.470	6.590	6.590	16,587,260
2026-01-23	6.420	6.600	6.410	6.500	6.500	14,195,100
2026-01-22	6.370	6.440	6.340	6.420	6.420	8,212,900
2026-01-21	6.340	6.370	6.280	6.370	6.370	7,491,200

← NewerPage 3 of 21 · 1,218 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.