Zhejiang Shuanghuan Driveline Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	30.810	32.970	30.800	32.820	31.877	15,602,612
2022-11-03	31.000	31.770	30.500	30.800	29.915	12,737,322
2022-11-02	28.500	31.800	28.490	31.470	30.566	22,165,208
2022-11-01	28.010	29.100	27.800	28.910	28.079	9,987,915
2022-10-31	28.030	29.190	27.810	28.490	27.671	12,674,344
2022-10-28	30.000	30.400	28.340	28.400	27.584	15,568,327
2022-10-27	31.240	31.670	30.230	30.320	29.449	7,355,562
2022-10-26	30.690	31.560	29.830	30.990	30.100	17,952,589
2022-10-25	28.780	30.810	28.210	30.630	29.750	18,274,466
2022-10-24	28.700	29.650	28.100	29.150	28.312	13,695,963
2022-10-21	28.400	29.050	28.160	28.600	27.778	10,245,688
2022-10-20	29.170	29.230	27.470	28.440	27.623	22,205,912
2022-10-19	29.700	30.660	29.480	29.630	28.779	9,625,710
2022-10-18	30.260	30.430	29.110	29.710	28.856	10,562,976
2022-10-17	29.800	30.850	29.350	29.880	29.022	10,844,696
2022-10-14	29.760	30.720	29.000	29.950	29.090	14,966,009
2022-10-13	30.840	31.250	29.390	29.640	28.788	12,596,434
2022-10-12	28.190	30.700	28.110	30.700	29.818	17,584,019
2022-10-11	26.900	28.190	26.890	27.910	27.108	13,258,483
2022-10-10	27.340	28.670	26.600	26.850	26.079	30,322,543
2022-09-30	30.480	30.480	28.700	29.100	28.264	13,553,579
2022-09-29	30.070	31.080	28.950	30.530	29.653	13,989,289
2022-09-28	31.100	31.370	29.490	29.620	28.769	13,850,872
2022-09-27	31.480	31.550	30.380	31.190	30.294	10,708,087
2022-09-26	31.910	32.230	30.510	31.170	30.274	20,475,866
2022-09-23	33.030	33.600	31.600	31.660	30.750	15,519,310
2022-09-22	31.990	33.190	31.060	32.800	31.858	17,426,714
2022-09-21	31.440	32.920	31.300	31.850	30.935	15,976,500
2022-09-20	30.520	32.230	30.010	31.660	30.750	15,076,059
2022-09-19	29.690	31.200	29.540	30.190	29.323	11,038,136
2022-09-16	30.150	30.580	29.400	29.680	28.827	9,648,107
2022-09-15	32.510	32.600	29.250	30.140	29.274	20,715,563
2022-09-14	33.200	33.720	31.730	32.360	31.430	15,130,937
2022-09-13	34.070	34.290	32.900	33.650	32.683	12,116,766
2022-09-09	34.050	34.600	33.220	34.010	33.033	15,232,948
2022-09-08	35.020	36.580	33.750	34.370	33.383	30,284,178
2022-09-07	31.600	34.880	31.090	34.880	33.878	17,191,213
2022-09-06	31.170	31.710	30.200	31.710	30.799	22,657,485
2022-09-05	31.900	32.270	30.880	31.090	30.197	14,761,908
2022-09-02	31.760	32.850	30.670	32.050	31.129	11,257,634
2022-09-01	31.950	32.760	31.000	31.540	30.634	14,243,304
2022-08-31	33.580	33.750	30.980	31.430	30.527	19,754,106
2022-08-30	34.710	35.200	33.220	33.680	32.712	13,559,919
2022-08-29	32.380	35.000	32.060	34.660	33.664	18,423,348
2022-08-26	33.800	34.200	32.650	32.890	31.945	11,388,151
2022-08-25	33.970	34.460	33.000	33.700	32.732	12,103,579
2022-08-24	35.460	35.680	33.600	33.770	32.800	18,329,325
2022-08-23	35.460	37.150	35.000	35.780	34.752	16,950,402
2022-08-22	34.350	35.800	33.800	35.470	34.451	15,202,308
2022-08-19	35.900	36.400	34.340	34.870	33.868	20,951,348
2022-08-18	33.500	36.140	33.180	36.080	35.043	24,931,666
2022-08-17	35.150	35.280	33.450	33.600	32.635	21,943,277
2022-08-16	34.880	36.600	34.710	35.020	34.014	17,579,527
2022-08-15	33.000	35.230	33.000	34.880	33.878	17,982,675
2022-08-12	34.510	35.880	33.730	33.870	32.897	24,613,683
2022-08-11	37.090	37.130	33.600	33.700	32.732	33,132,742
2022-08-10	36.310	38.520	35.970	37.330	36.257	18,152,178
2022-08-09	36.790	37.380	36.010	36.200	35.160	12,463,013
2022-08-08	34.950	37.200	34.120	36.790	35.733	17,490,484
2022-08-05	35.140	36.170	34.300	35.270	34.257	14,262,458

← NewerPage 17 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.1200 CNY
2026-07-06	0.2800 CNY
2025-10-27	0.1800 CNY
2025-06-13	0.2260 CNY
2024-06-05	0.1200 CNY
2023-05-26	0.0800 CNY
2022-06-09	0.0600 CNY
2021-06-04	0.0200 CNY
2020-06-02	0.0460 CNY
2019-06-06	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.