Zhejiang Shuanghuan Driveline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	37.840	38.600	35.880	36.580	35.529	23,563,603
2022-08-02	37.690	38.980	36.680	38.420	37.316	21,995,969
2022-08-01	39.580	40.000	37.610	39.250	38.122	23,295,550
2022-07-29	37.950	41.100	37.180	39.580	38.443	27,394,981
2022-07-28	36.910	38.680	36.830	37.700	36.617	32,560,339
2022-07-27	33.300	36.610	33.000	36.610	35.558	25,565,666
2022-07-26	32.600	33.840	32.000	33.280	32.324	6,642,977
2022-07-25	33.200	34.350	32.200	32.590	31.654	11,393,272
2022-07-22	34.000	34.100	32.550	33.610	32.644	10,051,569
2022-07-21	32.230	34.400	31.700	33.770	32.800	16,613,076
2022-07-20	32.100	32.580	31.150	32.390	31.459	9,180,292
2022-07-19	32.730	33.430	31.930	32.290	31.362	14,519,186
2022-07-18	31.700	33.530	31.330	32.760	31.819	14,303,411
2022-07-15	30.970	32.500	30.940	31.580	30.673	13,984,036
2022-07-14	29.050	31.350	28.910	30.970	30.080	15,482,157
2022-07-13	28.220	29.340	27.870	29.050	28.215	12,262,801
2022-07-12	29.170	29.640	28.030	28.210	27.400	12,625,210
2022-07-11	29.600	30.180	28.490	28.890	28.060	15,286,665
2022-07-08	32.000	32.210	29.730	30.340	29.468	24,439,425
2022-07-07	32.120	33.360	30.400	32.250	31.323	13,505,125
2022-07-06	31.660	32.680	30.840	31.880	30.964	13,033,609
2022-07-05	32.810	33.880	31.830	32.100	31.178	15,021,817
2022-07-04	32.000	34.300	31.610	32.650	31.712	18,638,412
2022-07-01	31.760	32.200	30.810	31.360	30.459	9,774,362
2022-06-30	30.580	32.850	30.500	31.840	30.925	17,329,078
2022-06-29	32.650	32.790	30.400	30.730	29.847	20,809,927
2022-06-28	31.400	32.580	30.350	32.240	31.314	28,426,006
2022-06-27	29.790	32.360	29.250	31.860	30.945	26,110,825
2022-06-24	30.300	31.350	29.210	29.810	28.954	20,516,608
2022-06-23	27.040	30.010	26.800	30.010	29.148	27,002,185
2022-06-22	26.640	28.210	26.640	27.280	26.496	15,578,462
2022-06-21	27.500	29.120	26.300	26.460	25.700	22,597,962
2022-06-20	26.800	27.680	26.400	26.490	25.729	9,165,858
2022-06-17	26.130	27.390	26.000	26.810	26.040	5,983,252
2022-06-16	26.000	26.900	26.000	26.350	25.593	5,366,311
2022-06-15	26.640	27.170	26.050	26.090	25.340	6,707,152
2022-06-14	27.030	27.030	25.870	26.640	25.875	8,995,432
2022-06-13	26.840	27.700	26.300	27.020	26.244	9,485,656
2022-06-10	25.450	27.070	25.350	26.800	26.030	10,306,041
2022-06-09	25.910	26.140	25.100	25.450	24.719	6,962,485
2022-06-08	26.170	26.450	25.380	26.070	25.263	10,591,308
2022-06-07	27.220	27.220	25.700	26.170	25.360	12,656,849
2022-06-06	26.950	27.550	26.280	27.220	26.377	10,135,865
2022-06-02	26.010	27.310	25.690	26.950	26.115	9,601,355
2022-06-01	25.100	26.400	24.850	26.150	25.340	10,272,832
2022-05-31	25.000	25.180	24.210	24.880	24.110	6,593,000
2022-05-30	24.160	25.270	23.900	25.060	24.284	10,145,266
2022-05-27	23.320	24.500	23.320	23.730	22.995	10,250,538
2022-05-26	23.530	23.750	22.650	23.370	22.646	8,950,652
2022-05-25	23.520	23.700	22.920	23.680	22.947	9,397,476
2022-05-24	24.150	25.200	23.600	23.600	22.869	12,107,589
2022-05-23	24.000	25.000	23.610	24.150	23.402	7,062,871
2022-05-20	23.720	24.080	23.610	23.920	23.179	6,811,303
2022-05-19	23.600	24.000	23.450	23.730	22.995	10,266,471
2022-05-18	24.380	24.690	23.740	24.050	23.305	9,379,522
2022-05-17	23.680	24.710	23.040	24.390	23.635	11,124,721
2022-05-16	24.250	24.740	23.380	23.670	22.937	12,885,506
2022-05-13	22.870	24.500	22.520	24.150	23.402	12,191,886
2022-05-12	22.900	23.390	22.500	22.680	21.978	8,458,090
2022-05-11	21.540	23.880	21.500	23.020	22.307	16,160,108

← NewerPage 18 of 21 · 1,218 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.