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
2026-01-20	6.290	6.340	6.260	6.330	6.330	9,093,100
2026-01-19	6.130	6.290	6.130	6.290	6.290	8,879,590
2026-01-16	6.230	6.230	6.130	6.140	6.140	5,657,800
2026-01-15	6.190	6.260	6.160	6.180	6.180	6,503,777
2026-01-14	6.240	6.260	6.130	6.190	6.190	9,584,142
2026-01-13	6.280	6.320	6.210	6.220	6.220	9,103,901
2026-01-12	6.240	6.290	6.220	6.280	6.280	8,311,142
2026-01-09	6.260	6.290	6.220	6.240	6.240	8,046,400
2026-01-08	6.300	6.320	6.220	6.260	6.260	11,750,053
2026-01-07	6.260	6.350	6.170	6.300	6.300	15,467,363
2026-01-06	6.110	6.280	6.100	6.230	6.230	10,350,702
2026-01-05	6.110	6.130	6.050	6.100	6.100	5,788,412
2025-12-31	6.140	6.140	6.020	6.050	6.050	6,773,450
2025-12-30	6.140	6.170	6.060	6.120	6.120	5,460,600
2025-12-29	6.190	6.200	6.140	6.150	6.150	4,837,843
2025-12-26	6.190	6.230	6.130	6.180	6.180	5,281,010
2025-12-25	6.190	6.210	6.150	6.180	6.180	4,101,600
2025-12-24	6.150	6.210	6.130	6.190	6.190	3,790,546
2025-12-23	6.190	6.210	6.140	6.180	6.180	4,678,512
2025-12-22	6.280	6.290	6.190	6.200	6.200	3,998,160
2025-12-19	6.140	6.250	6.140	6.230	6.230	5,717,312
2025-12-18	6.080	6.170	6.050	6.140	6.140	4,888,010
2025-12-17	6.060	6.100	5.980	6.100	6.100	5,121,900
2025-12-16	6.110	6.110	5.990	6.030	6.030	5,845,510
2025-12-15	6.040	6.140	6.010	6.110	6.110	5,961,306
2025-12-12	6.090	6.120	6.020	6.040	6.040	7,295,400
2025-12-11	6.200	6.200	6.090	6.090	6.090	7,368,200
2025-12-10	6.180	6.190	6.120	6.180	6.180	6,990,803
2025-12-09	6.310	6.350	6.170	6.190	6.190	11,856,134
2025-12-08	6.400	6.400	6.320	6.320	6.320	6,542,600
2025-12-05	6.310	6.380	6.260	6.360	6.360	5,099,601
2025-12-04	6.410	6.410	6.270	6.280	6.280	5,866,007
2025-12-03	6.440	6.460	6.370	6.400	6.400	4,503,200
2025-12-02	6.440	6.460	6.350	6.440	6.440	4,492,310
2025-12-01	6.520	6.570	6.410	6.420	6.420	5,637,600
2025-11-28	6.440	6.450	6.370	6.450	6.450	5,817,300
2025-11-27	6.300	6.430	6.270	6.390	6.390	9,571,800
2025-11-26	6.310	6.420	6.280	6.310	6.310	8,748,600
2025-11-25	6.330	6.340	6.260	6.310	6.310	6,961,602
2025-11-24	6.320	6.380	6.220	6.280	6.280	8,571,758
2025-11-21	6.660	6.720	6.270	6.270	6.270	13,762,116
2025-11-20	6.790	6.850	6.670	6.700	6.700	7,596,900
2025-11-19	6.740	6.830	6.650	6.710	6.710	8,251,003
2025-11-18	6.870	6.900	6.660	6.740	6.740	7,911,600
2025-11-17	6.850	6.920	6.810	6.900	6.900	9,340,660
2025-11-14	6.900	6.950	6.830	6.850	6.850	7,466,721
2025-11-13	6.810	6.940	6.770	6.920	6.920	11,029,803
2025-11-12	6.840	6.850	6.740	6.810	6.810	7,503,400
2025-11-11	6.830	6.880	6.770	6.850	6.850	11,217,358
2025-11-10	6.710	6.880	6.710	6.840	6.840	17,705,397
2025-11-07	6.590	6.690	6.540	6.690	6.690	13,155,311
2025-11-06	6.530	6.600	6.500	6.570	6.570	7,050,311
2025-11-05	6.420	6.560	6.420	6.530	6.530	6,652,267
2025-11-04	6.500	6.530	6.420	6.480	6.480	5,297,800
2025-11-03	6.440	6.500	6.400	6.480	6.480	6,243,768
2025-10-31	6.370	6.450	6.370	6.410	6.410	5,641,600
2025-10-30	6.380	6.460	6.370	6.380	6.380	6,222,593
2025-10-29	6.470	6.470	6.330	6.400	6.400	6,858,030
2025-10-28	6.560	6.560	6.420	6.430	6.430	7,675,600
2025-10-27	6.550	6.590	6.470	6.560	6.560	7,431,461

← NewerPage 4 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.