Hubei Shuanghuan Science and Technology Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.060 | 7.110 | 6.980 | 6.980 | 6.783 | 6,265,100 |
| 2025-01-22 | 7.090 | 7.100 | 6.980 | 7.000 | 6.802 | 5,515,806 |
| 2025-01-21 | 7.200 | 7.230 | 7.080 | 7.100 | 6.899 | 8,487,380 |
| 2025-01-20 | 7.180 | 7.390 | 7.110 | 7.190 | 6.987 | 12,748,802 |
| 2025-01-17 | 7.220 | 7.260 | 7.100 | 7.110 | 6.909 | 22,327,627 |
| 2025-01-16 | 6.970 | 7.560 | 6.910 | 7.370 | 7.162 | 32,824,340 |
| 2025-01-15 | 7.000 | 7.000 | 6.820 | 6.870 | 6.676 | 10,917,413 |
| 2025-01-14 | 6.910 | 7.120 | 6.900 | 7.110 | 6.909 | 5,472,109 |
| 2025-01-13 | 6.820 | 6.900 | 6.780 | 6.880 | 6.686 | 3,112,900 |
| 2025-01-10 | 7.050 | 7.070 | 6.870 | 6.870 | 6.676 | 3,739,814 |
| 2025-01-09 | 7.080 | 7.090 | 7.030 | 7.050 | 6.851 | 2,680,114 |
| 2025-01-08 | 7.160 | 7.160 | 6.940 | 7.080 | 6.880 | 4,850,747 |
| 2025-01-07 | 7.180 | 7.180 | 7.030 | 7.160 | 6.958 | 3,559,856 |
| 2025-01-06 | 7.100 | 7.210 | 6.950 | 7.130 | 6.928 | 4,357,700 |
| 2025-01-03 | 7.290 | 7.340 | 7.080 | 7.100 | 6.899 | 5,855,410 |
| 2025-01-02 | 7.370 | 7.470 | 7.190 | 7.240 | 7.035 | 5,566,500 |
| 2024-12-31 | 7.600 | 7.620 | 7.370 | 7.380 | 7.171 | 6,150,700 |
| 2024-12-30 | 7.620 | 7.640 | 7.520 | 7.570 | 7.356 | 3,740,847 |
| 2024-12-27 | 7.490 | 7.640 | 7.480 | 7.610 | 7.395 | 5,955,138 |
| 2024-12-26 | 7.500 | 7.570 | 7.460 | 7.510 | 7.298 | 5,237,800 |
| 2024-12-25 | 7.640 | 7.670 | 7.440 | 7.490 | 7.278 | 7,260,801 |
| 2024-12-24 | 7.610 | 7.700 | 7.560 | 7.680 | 7.463 | 6,398,037 |
| 2024-12-23 | 7.780 | 7.810 | 7.570 | 7.580 | 7.366 | 9,934,400 |
| 2024-12-20 | 7.730 | 7.920 | 7.690 | 7.780 | 7.560 | 10,661,100 |
| 2024-12-19 | 7.710 | 7.740 | 7.550 | 7.720 | 7.502 | 9,375,019 |
| 2024-12-18 | 7.820 | 7.860 | 7.720 | 7.740 | 7.521 | 7,782,276 |
| 2024-12-17 | 8.030 | 8.110 | 7.760 | 7.760 | 7.541 | 14,527,431 |
| 2024-12-16 | 7.980 | 8.170 | 7.980 | 8.040 | 7.813 | 14,829,269 |
| 2024-12-13 | 8.180 | 8.200 | 7.900 | 7.930 | 7.706 | 14,759,500 |
| 2024-12-12 | 8.050 | 8.280 | 7.970 | 8.200 | 7.968 | 20,100,501 |
| 2024-12-11 | 7.930 | 8.040 | 7.930 | 8.030 | 7.803 | 9,015,609 |
| 2024-12-10 | 8.140 | 8.180 | 7.950 | 7.980 | 7.754 | 14,216,575 |
| 2024-12-09 | 7.900 | 8.030 | 7.890 | 7.970 | 7.745 | 15,013,100 |
| 2024-12-06 | 7.820 | 7.930 | 7.780 | 7.900 | 7.677 | 8,536,080 |
| 2024-12-05 | 7.750 | 7.830 | 7.750 | 7.790 | 7.570 | 4,804,583 |
| 2024-12-04 | 7.940 | 7.950 | 7.760 | 7.800 | 7.580 | 9,220,400 |
| 2024-12-03 | 7.970 | 8.070 | 7.900 | 7.970 | 7.745 | 10,032,900 |
| 2024-12-02 | 7.880 | 8.010 | 7.820 | 7.970 | 7.745 | 11,500,800 |
| 2024-11-29 | 7.820 | 7.920 | 7.770 | 7.850 | 7.628 | 9,449,710 |
| 2024-11-28 | 7.700 | 7.950 | 7.670 | 7.850 | 7.628 | 14,848,481 |
| 2024-11-27 | 7.650 | 7.730 | 7.500 | 7.700 | 7.482 | 9,953,552 |
| 2024-11-26 | 7.790 | 7.840 | 7.630 | 7.680 | 7.463 | 8,476,753 |
| 2024-11-25 | 7.700 | 7.850 | 7.650 | 7.780 | 7.560 | 10,205,552 |
| 2024-11-22 | 8.150 | 8.180 | 7.700 | 7.700 | 7.482 | 17,218,471 |
| 2024-11-21 | 8.130 | 8.210 | 8.030 | 8.150 | 7.920 | 13,627,611 |
| 2024-11-20 | 7.890 | 8.180 | 7.840 | 8.090 | 7.861 | 14,757,012 |
| 2024-11-19 | 7.800 | 7.900 | 7.710 | 7.900 | 7.677 | 11,600,522 |
| 2024-11-18 | 8.000 | 8.090 | 7.750 | 7.800 | 7.580 | 13,646,001 |
| 2024-11-15 | 8.080 | 8.140 | 7.960 | 7.980 | 7.754 | 14,887,560 |
| 2024-11-14 | 8.300 | 8.400 | 8.060 | 8.120 | 7.890 | 21,213,513 |
| 2024-11-13 | 7.900 | 8.670 | 7.880 | 8.390 | 8.153 | 38,749,900 |
| 2024-11-12 | 8.040 | 8.120 | 7.910 | 7.960 | 7.735 | 13,567,400 |
| 2024-11-11 | 7.950 | 8.050 | 7.850 | 8.040 | 7.813 | 13,077,204 |
| 2024-11-08 | 7.880 | 8.120 | 7.760 | 7.970 | 7.745 | 22,100,114 |
| 2024-11-07 | 7.690 | 7.840 | 7.650 | 7.840 | 7.618 | 12,933,288 |
| 2024-11-06 | 7.750 | 7.790 | 7.640 | 7.670 | 7.453 | 13,605,433 |
| 2024-11-05 | 7.570 | 7.820 | 7.500 | 7.750 | 7.531 | 13,215,991 |
| 2024-11-04 | 7.570 | 7.580 | 7.470 | 7.580 | 7.366 | 8,984,764 |
| 2024-11-01 | 7.650 | 7.900 | 7.560 | 7.580 | 7.366 | 13,023,754 |
| 2024-10-31 | 7.730 | 7.750 | 7.520 | 7.700 | 7.482 | 21,233,194 |
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.