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
2025-10-24	6.680	6.680	6.530	6.530	6.530	8,798,210
2025-10-23	6.590	6.680	6.570	6.660	6.660	11,800,253
2025-10-22	6.600	6.780	6.550	6.630	6.630	18,742,569
2025-10-21	6.390	6.670	6.340	6.550	6.550	13,522,272
2025-10-20	6.310	6.350	6.260	6.350	6.350	4,727,300
2025-10-17	6.310	6.340	6.240	6.270	6.270	3,742,566
2025-10-16	6.390	6.400	6.290	6.300	6.300	5,146,500
2025-10-15	6.400	6.450	6.370	6.390	6.390	4,786,552
2025-10-14	6.440	6.470	6.370	6.390	6.390	5,508,352
2025-10-13	6.310	6.460	6.220	6.430	6.430	6,398,731
2025-10-10	6.380	6.480	6.340	6.450	6.450	7,640,961
2025-10-09	6.340	6.390	6.320	6.380	6.380	4,456,186
2025-09-30	6.350	6.380	6.330	6.330	6.330	4,392,440
2025-09-29	6.280	6.360	6.170	6.350	6.350	5,865,263
2025-09-26	6.300	6.350	6.270	6.280	6.280	4,476,100
2025-09-25	6.370	6.380	6.290	6.310	6.310	4,895,100
2025-09-24	6.320	6.380	6.270	6.370	6.370	4,593,415
2025-09-23	6.420	6.420	6.220	6.310	6.310	7,232,629
2025-09-22	6.480	6.510	6.380	6.410	6.410	4,896,800
2025-09-19	6.490	6.550	6.440	6.480	6.480	5,167,001
2025-09-18	6.690	6.690	6.450	6.500	6.500	9,263,321
2025-09-17	6.700	6.700	6.610	6.620	6.620	6,440,627
2025-09-16	6.670	6.710	6.620	6.690	6.690	8,013,632
2025-09-15	6.680	6.680	6.600	6.640	6.640	5,847,900
2025-09-12	6.760	6.800	6.650	6.670	6.670	10,315,476
2025-09-11	6.520	6.900	6.470	6.690	6.690	16,794,488
2025-09-10	6.620	6.620	6.480	6.540	6.540	6,441,406
2025-09-09	6.630	6.680	6.550	6.590	6.590	8,449,600
2025-09-08	6.570	6.640	6.520	6.630	6.630	9,215,023
2025-09-05	6.450	6.550	6.420	6.520	6.520	6,049,499
2025-09-04	6.370	6.500	6.370	6.440	6.440	5,200,742
2025-09-03	6.480	6.530	6.380	6.390	6.390	5,304,336
2025-09-02	6.540	6.540	6.420	6.500	6.500	8,144,409
2025-09-01	6.430	6.540	6.370	6.490	6.490	8,663,512
2025-08-29	6.520	6.550	6.420	6.420	6.420	8,337,940
2025-08-28	6.570	6.630	6.360	6.510	6.510	14,542,704
2025-08-27	6.810	6.830	6.570	6.580	6.580	20,351,100
2025-08-26	6.700	6.850	6.650	6.830	6.830	16,442,133
2025-08-25	6.670	6.700	6.630	6.700	6.700	10,335,630
2025-08-22	6.690	6.710	6.580	6.660	6.660	8,145,425
2025-08-21	6.620	6.730	6.610	6.670	6.670	10,620,401
2025-08-20	6.560	6.620	6.510	6.610	6.610	7,784,666
2025-08-19	6.630	6.630	6.500	6.540	6.540	12,183,343
2025-08-18	6.510	6.750	6.510	6.610	6.610	17,501,072
2025-08-15	6.500	6.540	6.450	6.510	6.510	8,104,300
2025-08-14	6.630	6.670	6.480	6.510	6.510	8,018,900
2025-08-13	6.670	6.710	6.620	6.630	6.630	6,899,600
2025-08-12	6.700	6.740	6.630	6.690	6.690	6,946,400
2025-08-11	6.650	6.710	6.600	6.680	6.680	7,203,382
2025-08-08	6.580	6.660	6.540	6.620	6.620	4,994,710
2025-08-07	6.630	6.650	6.540	6.580	6.580	8,083,343
2025-08-06	6.680	6.720	6.600	6.640	6.640	8,880,399
2025-08-05	6.550	6.600	6.540	6.590	6.590	6,245,500
2025-08-04	6.550	6.580	6.510	6.550	6.550	6,684,200
2025-08-01	6.560	6.640	6.550	6.580	6.580	6,656,500
2025-07-31	6.780	6.780	6.530	6.580	6.580	13,203,793
2025-07-30	6.880	6.930	6.730	6.780	6.780	18,134,801
2025-07-29	7.000	7.070	6.880	6.910	6.910	22,480,751
2025-07-28	6.910	7.050	6.840	7.020	7.020	19,666,902
2025-07-25	6.920	7.250	6.880	7.100	7.100	28,060,713

← NewerPage 5 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.