Hubei Shuanghuan Science and Technology Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.700 | 6.700 | 6.520 | 6.540 | 6.355 | 5,487,950 |
| 2025-04-25 | 6.700 | 6.760 | 6.680 | 6.700 | 6.511 | 4,084,395 |
| 2025-04-24 | 6.750 | 6.750 | 6.620 | 6.670 | 6.481 | 4,491,100 |
| 2025-04-23 | 6.700 | 6.770 | 6.690 | 6.730 | 6.540 | 4,092,501 |
| 2025-04-22 | 6.640 | 6.750 | 6.620 | 6.730 | 6.540 | 7,369,551 |
| 2025-04-21 | 6.540 | 6.620 | 6.520 | 6.610 | 6.423 | 4,650,202 |
| 2025-04-18 | 6.600 | 6.620 | 6.530 | 6.580 | 6.394 | 3,621,700 |
| 2025-04-17 | 6.490 | 6.640 | 6.450 | 6.600 | 6.413 | 5,120,101 |
| 2025-04-16 | 6.600 | 6.600 | 6.420 | 6.520 | 6.336 | 4,672,400 |
| 2025-04-15 | 6.620 | 6.650 | 6.570 | 6.630 | 6.443 | 4,077,430 |
| 2025-04-14 | 6.570 | 6.620 | 6.560 | 6.620 | 6.433 | 4,729,331 |
| 2025-04-11 | 6.520 | 6.570 | 6.470 | 6.510 | 6.326 | 5,571,800 |
| 2025-04-10 | 6.530 | 6.640 | 6.500 | 6.540 | 6.355 | 8,338,723 |
| 2025-04-09 | 6.290 | 6.470 | 6.000 | 6.430 | 6.248 | 9,535,501 |
| 2025-04-08 | 6.290 | 6.480 | 6.260 | 6.380 | 6.200 | 9,452,174 |
| 2025-04-07 | 6.870 | 6.870 | 6.350 | 6.350 | 6.171 | 12,994,400 |
| 2025-04-03 | 7.000 | 7.090 | 6.980 | 7.060 | 6.860 | 8,394,300 |
| 2025-04-02 | 7.110 | 7.160 | 7.030 | 7.050 | 6.851 | 5,836,400 |
| 2025-04-01 | 7.030 | 7.140 | 7.030 | 7.110 | 6.909 | 7,893,800 |
| 2025-03-31 | 7.210 | 7.250 | 6.970 | 7.020 | 6.822 | 13,831,300 |
| 2025-03-28 | 7.560 | 7.570 | 7.240 | 7.270 | 7.065 | 19,020,100 |
| 2025-03-27 | 7.430 | 7.640 | 7.430 | 7.580 | 7.366 | 21,144,306 |
| 2025-03-26 | 7.490 | 7.610 | 7.410 | 7.520 | 7.307 | 21,863,186 |
| 2025-03-25 | 7.260 | 7.560 | 7.240 | 7.480 | 7.269 | 25,993,800 |
| 2025-03-24 | 7.250 | 7.300 | 7.110 | 7.270 | 7.065 | 9,995,308 |
| 2025-03-21 | 7.260 | 7.320 | 7.180 | 7.250 | 7.045 | 7,781,910 |
| 2025-03-20 | 7.250 | 7.310 | 7.220 | 7.260 | 7.055 | 6,782,866 |
| 2025-03-19 | 7.260 | 7.290 | 7.200 | 7.250 | 7.045 | 6,170,210 |
| 2025-03-18 | 7.320 | 7.330 | 7.240 | 7.290 | 7.084 | 7,115,308 |
| 2025-03-17 | 7.270 | 7.350 | 7.240 | 7.300 | 7.094 | 10,921,425 |
| 2025-03-14 | 7.200 | 7.260 | 7.170 | 7.250 | 7.045 | 9,789,725 |
| 2025-03-13 | 7.130 | 7.200 | 7.090 | 7.200 | 6.996 | 9,871,242 |
| 2025-03-12 | 7.150 | 7.180 | 7.110 | 7.140 | 6.938 | 7,024,015 |
| 2025-03-11 | 7.060 | 7.170 | 7.020 | 7.170 | 6.967 | 9,213,775 |
| 2025-03-10 | 7.080 | 7.100 | 7.010 | 7.090 | 6.890 | 6,133,046 |
| 2025-03-07 | 7.030 | 7.080 | 7.010 | 7.050 | 6.851 | 6,340,242 |
| 2025-03-06 | 7.000 | 7.050 | 6.970 | 7.030 | 6.831 | 5,905,647 |
| 2025-03-05 | 7.050 | 7.060 | 6.940 | 6.980 | 6.783 | 7,053,000 |
| 2025-03-04 | 7.040 | 7.070 | 6.980 | 7.070 | 6.870 | 4,473,426 |
| 2025-03-03 | 7.040 | 7.160 | 7.020 | 7.050 | 6.851 | 7,227,700 |
| 2025-02-28 | 7.180 | 7.220 | 7.040 | 7.050 | 6.851 | 10,048,773 |
| 2025-02-27 | 7.190 | 7.190 | 7.090 | 7.160 | 6.958 | 7,389,400 |
| 2025-02-26 | 7.100 | 7.210 | 7.090 | 7.170 | 6.967 | 7,704,568 |
| 2025-02-25 | 7.110 | 7.150 | 7.080 | 7.100 | 6.899 | 7,809,100 |
| 2025-02-24 | 7.010 | 7.270 | 7.010 | 7.190 | 6.987 | 15,970,960 |
| 2025-02-21 | 7.050 | 7.060 | 6.940 | 7.000 | 6.802 | 7,190,802 |
| 2025-02-20 | 7.040 | 7.090 | 7.020 | 7.050 | 6.851 | 5,459,676 |
| 2025-02-19 | 7.000 | 7.050 | 6.970 | 7.040 | 6.841 | 5,807,876 |
| 2025-02-18 | 7.080 | 7.140 | 7.010 | 7.020 | 6.822 | 7,550,538 |
| 2025-02-17 | 7.100 | 7.120 | 7.050 | 7.110 | 6.909 | 5,745,804 |
| 2025-02-14 | 7.160 | 7.160 | 7.060 | 7.080 | 6.880 | 5,701,001 |
| 2025-02-13 | 7.100 | 7.170 | 7.090 | 7.140 | 6.938 | 7,031,000 |
| 2025-02-12 | 7.050 | 7.140 | 7.030 | 7.100 | 6.899 | 6,860,569 |
| 2025-02-11 | 7.130 | 7.160 | 7.040 | 7.080 | 6.880 | 5,566,406 |
| 2025-02-10 | 7.140 | 7.180 | 7.090 | 7.150 | 6.948 | 7,192,938 |
| 2025-02-07 | 7.050 | 7.160 | 7.020 | 7.120 | 6.919 | 9,052,800 |
| 2025-02-06 | 6.980 | 7.040 | 6.930 | 7.040 | 6.841 | 5,281,672 |
| 2025-02-05 | 7.060 | 7.100 | 6.960 | 7.000 | 6.802 | 5,282,602 |
| 2025-01-27 | 7.050 | 7.110 | 7.020 | 7.020 | 6.822 | 5,105,602 |
| 2025-01-24 | 6.980 | 7.040 | 6.910 | 7.020 | 6.822 | 5,318,901 |
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.