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
2025-07-24	6.840	6.970	6.690	6.930	6.930	14,287,286
2025-07-23	6.980	7.090	6.730	6.740	6.740	17,458,962
2025-07-22	6.790	6.900	6.650	6.870	6.870	21,093,486
2025-07-21	6.560	6.840	6.560	6.750	6.750	21,392,194
2025-07-18	6.480	6.520	6.450	6.490	6.490	4,381,100
2025-07-17	6.440	6.480	6.420	6.470	6.470	4,312,800
2025-07-16	6.490	6.510	6.420	6.440	6.440	5,183,809
2025-07-15	6.640	6.640	6.450	6.460	6.460	7,349,703
2025-07-14	6.500	6.660	6.490	6.620	6.620	10,435,810
2025-07-11	6.530	6.550	6.450	6.510	6.510	9,171,600
2025-07-10	6.460	6.570	6.460	6.530	6.530	10,303,200
2025-07-09	6.440	6.490	6.400	6.430	6.430	5,024,101
2025-07-08	6.390	6.450	6.380	6.430	6.430	6,210,195
2025-07-07	6.350	6.400	6.270	6.360	6.360	6,196,100
2025-07-04	6.420	6.430	6.360	6.380	6.380	5,476,800
2025-07-03	6.480	6.480	6.390	6.430	6.430	5,601,411
2025-07-02	6.380	6.480	6.350	6.480	6.480	8,929,110
2025-07-01	6.340	6.370	6.300	6.370	6.370	4,505,394
2025-06-30	6.350	6.370	6.320	6.340	6.340	4,173,500
2025-06-27	6.330	6.380	6.310	6.330	6.330	5,472,100
2025-06-26	6.320	6.360	6.280	6.290	6.290	5,119,700
2025-06-25	6.290	6.420	6.280	6.330	6.330	7,529,800
2025-06-24	6.250	6.280	6.190	6.280	6.280	5,723,301
2025-06-23	6.130	6.240	6.100	6.230	6.230	4,951,200
2025-06-20	6.160	6.210	6.150	6.160	6.160	4,766,932
2025-06-19	6.250	6.260	6.110	6.150	6.150	5,258,432
2025-06-18	6.240	6.350	6.240	6.250	6.250	5,516,841
2025-06-17	6.300	6.300	6.200	6.260	6.260	4,976,800
2025-06-16	6.390	6.450	6.390	6.420	6.239	4,854,100
2025-06-13	6.430	6.500	6.380	6.410	6.229	6,306,900
2025-06-12	6.460	6.470	6.410	6.440	6.258	4,417,000
2025-06-11	6.460	6.510	6.420	6.470	6.287	4,856,600
2025-06-10	6.420	6.540	6.360	6.440	6.258	10,697,100
2025-06-09	6.380	6.410	6.340	6.400	6.219	5,547,211
2025-06-06	6.300	6.380	6.270	6.360	6.180	5,790,300
2025-06-05	6.310	6.340	6.270	6.300	6.122	3,848,900
2025-06-04	6.280	6.340	6.280	6.330	6.151	3,222,900
2025-06-03	6.220	6.310	6.200	6.290	6.112	4,573,800
2025-05-30	6.290	6.300	6.240	6.250	6.073	3,377,700
2025-05-29	6.250	6.310	6.200	6.290	6.112	5,808,594
2025-05-28	6.270	6.300	6.210	6.250	6.073	4,428,600
2025-05-27	6.250	6.280	6.150	6.260	6.083	6,985,010
2025-05-26	6.320	6.350	6.230	6.240	6.064	5,810,610
2025-05-23	6.410	6.410	6.330	6.330	6.151	5,968,199
2025-05-22	6.450	6.450	6.320	6.330	6.151	6,928,747
2025-05-21	6.480	6.530	6.450	6.460	6.277	6,555,100
2025-05-20	6.380	6.500	6.350	6.470	6.287	8,564,501
2025-05-19	6.320	6.380	6.290	6.360	6.180	5,123,500
2025-05-16	6.320	6.390	6.310	6.320	6.141	5,276,000
2025-05-15	6.360	6.470	6.330	6.350	6.171	7,674,000
2025-05-14	6.350	6.380	6.260	6.360	6.180	6,251,400
2025-05-13	6.390	6.390	6.310	6.330	6.151	6,700,400
2025-05-12	6.350	6.380	6.300	6.330	6.151	4,720,610
2025-05-09	6.410	6.410	6.300	6.310	6.132	5,040,300
2025-05-08	6.320	6.410	6.290	6.390	6.209	8,255,100
2025-05-07	6.230	6.440	6.210	6.390	6.209	12,385,364
2025-05-06	6.070	6.180	6.060	6.180	6.005	9,141,764
2025-04-30	6.200	6.210	5.990	6.080	5.908	18,771,122
2025-04-29	6.510	6.580	6.510	6.510	6.326	4,005,150
2025-04-28	6.700	6.700	6.520	6.540	6.355	5,487,950

← NewerPage 6 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.