Hubei Shuanghuan Science and Technology Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.840 | 8.020 | 7.820 | 8.000 | 7.774 | 9,441,811 |
| 2024-10-29 | 8.070 | 8.140 | 7.890 | 7.900 | 7.677 | 13,249,334 |
| 2024-10-28 | 7.920 | 8.100 | 7.910 | 8.080 | 7.852 | 14,706,666 |
| 2024-10-25 | 8.000 | 8.000 | 7.840 | 7.980 | 7.754 | 17,790,358 |
| 2024-10-24 | 7.650 | 8.170 | 7.600 | 8.030 | 7.803 | 25,125,945 |
| 2024-10-23 | 7.630 | 7.730 | 7.580 | 7.670 | 7.453 | 12,622,925 |
| 2024-10-22 | 7.410 | 7.680 | 7.390 | 7.660 | 7.443 | 18,446,854 |
| 2024-10-21 | 7.420 | 7.480 | 7.350 | 7.390 | 7.181 | 11,260,012 |
| 2024-10-18 | 7.300 | 7.530 | 7.270 | 7.420 | 7.210 | 11,989,681 |
| 2024-10-17 | 7.450 | 7.540 | 7.330 | 7.350 | 7.142 | 7,643,600 |
| 2024-10-16 | 7.370 | 7.520 | 7.310 | 7.440 | 7.230 | 6,087,404 |
| 2024-10-15 | 7.530 | 7.620 | 7.400 | 7.420 | 7.210 | 9,117,908 |
| 2024-10-14 | 7.500 | 7.610 | 7.430 | 7.580 | 7.366 | 8,830,171 |
| 2024-10-11 | 7.710 | 7.760 | 7.400 | 7.490 | 7.278 | 10,593,234 |
| 2024-10-10 | 7.760 | 7.930 | 7.590 | 7.740 | 7.521 | 12,116,406 |
| 2024-10-09 | 8.130 | 8.150 | 7.620 | 7.640 | 7.424 | 22,649,421 |
| 2024-10-08 | 8.730 | 8.730 | 7.850 | 8.320 | 8.085 | 39,159,221 |
| 2024-09-30 | 7.590 | 7.950 | 7.400 | 7.940 | 7.716 | 26,798,524 |
| 2024-09-27 | 7.180 | 7.430 | 7.100 | 7.310 | 7.103 | 15,496,946 |
| 2024-09-26 | 6.870 | 7.060 | 6.860 | 7.060 | 6.860 | 10,076,400 |
| 2024-09-25 | 6.950 | 7.040 | 6.880 | 6.910 | 6.715 | 12,827,501 |
| 2024-09-24 | 6.450 | 6.790 | 6.450 | 6.780 | 6.588 | 8,421,600 |
| 2024-09-23 | 6.370 | 6.470 | 6.330 | 6.430 | 6.248 | 3,815,300 |
| 2024-09-20 | 6.440 | 6.460 | 6.340 | 6.380 | 6.200 | 3,388,632 |
| 2024-09-19 | 6.210 | 6.480 | 6.210 | 6.440 | 6.258 | 5,033,732 |
| 2024-09-18 | 6.240 | 6.260 | 6.100 | 6.200 | 6.025 | 3,008,706 |
| 2024-09-13 | 6.340 | 6.370 | 6.240 | 6.240 | 6.064 | 3,155,600 |
| 2024-09-12 | 6.360 | 6.420 | 6.330 | 6.340 | 6.161 | 2,744,200 |
| 2024-09-11 | 6.370 | 6.420 | 6.320 | 6.340 | 6.161 | 2,728,500 |
| 2024-09-10 | 6.380 | 6.460 | 6.330 | 6.410 | 6.229 | 3,652,000 |
| 2024-09-09 | 6.350 | 6.460 | 6.350 | 6.390 | 6.209 | 5,265,600 |
| 2024-09-06 | 6.550 | 6.600 | 6.410 | 6.410 | 6.229 | 5,143,900 |
| 2024-09-05 | 6.800 | 6.800 | 6.540 | 6.570 | 6.384 | 7,449,200 |
| 2024-09-04 | 6.840 | 6.870 | 6.740 | 6.770 | 6.579 | 6,180,900 |
| 2024-09-03 | 6.700 | 6.880 | 6.700 | 6.820 | 6.627 | 7,833,300 |
| 2024-09-02 | 6.690 | 6.820 | 6.630 | 6.720 | 6.530 | 11,899,301 |
| 2024-08-30 | 6.670 | 6.850 | 6.650 | 6.700 | 6.511 | 19,274,048 |
| 2024-08-29 | 6.160 | 6.290 | 6.140 | 6.280 | 6.103 | 4,015,572 |
| 2024-08-28 | 6.120 | 6.230 | 6.120 | 6.190 | 6.015 | 2,510,643 |
| 2024-08-27 | 6.040 | 6.220 | 6.040 | 6.170 | 5.996 | 4,661,829 |
| 2024-08-26 | 5.960 | 6.100 | 5.960 | 6.080 | 5.908 | 2,701,100 |
| 2024-08-23 | 6.080 | 6.150 | 5.990 | 6.010 | 5.840 | 3,770,498 |
| 2024-08-22 | 6.210 | 6.270 | 6.130 | 6.140 | 5.966 | 2,648,293 |
| 2024-08-21 | 6.240 | 6.280 | 6.230 | 6.250 | 6.073 | 1,873,138 |
| 2024-08-20 | 6.480 | 6.500 | 6.250 | 6.260 | 6.083 | 4,450,028 |
| 2024-08-19 | 6.430 | 6.530 | 6.420 | 6.470 | 6.287 | 2,217,343 |
| 2024-08-16 | 6.480 | 6.500 | 6.420 | 6.420 | 6.239 | 2,033,000 |
| 2024-08-15 | 6.440 | 6.530 | 6.400 | 6.470 | 6.287 | 3,078,059 |
| 2024-08-14 | 6.550 | 6.580 | 6.460 | 6.460 | 6.277 | 2,458,801 |
| 2024-08-13 | 6.570 | 6.570 | 6.450 | 6.560 | 6.375 | 1,842,902 |
| 2024-08-12 | 6.580 | 6.600 | 6.520 | 6.540 | 6.355 | 1,871,100 |
| 2024-08-09 | 6.590 | 6.680 | 6.590 | 6.590 | 6.404 | 3,705,200 |
| 2024-08-08 | 6.550 | 6.620 | 6.510 | 6.600 | 6.413 | 2,610,700 |
| 2024-08-07 | 6.540 | 6.590 | 6.480 | 6.550 | 6.365 | 2,222,400 |
| 2024-08-06 | 6.480 | 6.580 | 6.480 | 6.560 | 6.375 | 2,752,500 |
| 2024-08-05 | 6.520 | 6.610 | 6.430 | 6.430 | 6.248 | 4,030,002 |
| 2024-08-02 | 6.530 | 6.620 | 6.510 | 6.570 | 6.384 | 3,908,200 |
| 2024-08-01 | 6.640 | 6.670 | 6.560 | 6.600 | 6.413 | 3,588,973 |
| 2024-07-31 | 6.400 | 6.630 | 6.380 | 6.630 | 6.443 | 5,429,032 |
| 2024-07-30 | 6.380 | 6.420 | 6.300 | 6.420 | 6.239 | 2,680,915 |
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.