Zhejiang Shuanghuan Driveline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	20.430	21.950	20.260	21.790	21.115	14,957,255
2022-05-09	20.500	21.200	20.310	20.680	20.040	10,259,700
2022-05-06	19.900	21.160	19.800	21.040	20.388	19,308,613
2022-05-05	20.010	20.880	19.500	19.570	18.964	11,701,215
2022-04-29	17.740	19.450	17.740	19.220	18.625	13,344,136
2022-04-28	17.640	18.220	17.300	17.760	17.210	13,362,915
2022-04-27	16.090	17.970	15.850	17.820	17.268	13,881,888
2022-04-26	17.330	17.450	16.480	16.650	16.134	10,126,193
2022-04-25	17.850	17.990	17.160	17.160	16.629	11,237,496
2022-04-22	18.400	18.600	18.100	18.250	17.685	6,446,739
2022-04-21	19.150	19.400	18.430	18.460	17.888	11,163,304
2022-04-20	19.400	19.800	19.150	19.450	18.848	7,657,983
2022-04-19	20.000	20.340	19.210	19.400	18.799	12,442,814
2022-04-18	19.090	19.900	18.690	19.820	19.206	16,050,442
2022-04-15	18.320	19.510	18.000	19.010	18.421	16,374,306
2022-04-14	18.000	18.920	18.000	18.710	18.131	14,993,382
2022-04-13	18.310	18.310	17.770	17.770	17.220	7,968,363
2022-04-12	18.310	18.430	17.650	18.390	17.821	11,140,754
2022-04-11	18.870	18.870	17.600	18.330	17.762	22,993,719
2022-04-08	19.790	20.100	18.960	19.160	18.567	13,541,862
2022-04-07	20.000	20.000	19.100	19.770	19.158	13,286,537
2022-04-06	20.680	20.800	19.540	20.020	19.400	16,205,437
2022-04-01	20.750	21.100	20.320	20.570	19.933	8,969,040
2022-03-31	21.080	21.300	20.580	20.790	20.146	8,371,001
2022-03-30	20.660	21.490	20.210	21.340	20.679	13,398,784
2022-03-29	20.630	20.950	19.820	20.000	19.381	10,119,202
2022-03-28	21.000	21.010	20.330	20.640	20.001	9,777,834
2022-03-25	21.910	22.000	21.100	21.190	20.534	7,950,194
2022-03-24	22.180	22.250	21.390	21.810	21.135	8,848,519
2022-03-23	22.570	22.900	22.130	22.250	21.561	5,976,096
2022-03-22	22.960	23.290	22.350	22.540	21.842	9,290,540
2022-03-21	22.930	23.580	22.860	23.050	22.336	7,136,192
2022-03-18	22.910	23.230	22.780	22.910	22.201	6,984,819
2022-03-17	22.530	23.750	22.010	23.090	22.375	22,690,886
2022-03-16	21.300	22.130	20.070	21.960	21.280	22,023,865
2022-03-15	20.850	22.300	20.510	20.550	19.914	17,969,107
2022-03-14	22.170	22.350	21.600	21.660	20.989	15,215,016
2022-03-11	22.540	22.880	21.990	22.630	21.929	11,795,957
2022-03-10	21.560	23.010	21.560	23.010	22.297	23,150,977
2022-03-09	21.380	21.630	20.060	20.920	20.272	14,610,981
2022-03-08	22.470	22.580	20.900	21.280	20.621	32,297,484
2022-03-07	23.520	23.520	21.170	21.360	20.699	23,338,947
2022-03-04	24.200	24.490	23.410	23.520	22.792	5,605,060
2022-03-03	25.030	25.220	24.370	24.400	23.644	7,363,904
2022-03-02	25.350	25.360	24.740	24.990	24.216	8,047,045
2022-03-01	25.900	26.050	25.300	25.420	24.633	4,723,763
2022-02-28	25.880	26.170	25.170	25.900	25.098	7,259,429
2022-02-25	25.350	26.180	25.350	25.870	25.069	6,864,899
2022-02-24	25.890	25.970	24.730	24.970	24.197	6,976,051
2022-02-23	24.240	26.110	24.240	25.900	25.098	10,491,295
2022-02-22	24.820	24.910	24.200	24.420	23.664	5,977,321
2022-02-21	24.580	25.000	24.300	24.870	24.100	5,809,189
2022-02-18	24.660	25.080	24.380	24.620	23.858	6,263,724
2022-02-17	24.350	25.200	24.010	24.860	24.090	12,930,155
2022-02-16	23.400	24.900	23.250	24.250	23.499	15,548,666
2022-02-15	22.970	23.460	22.440	23.190	22.472	7,571,461
2022-02-14	22.600	23.090	22.380	22.840	22.133	7,580,536
2022-02-11	23.010	23.310	22.300	22.910	22.201	10,487,983
2022-02-10	24.400	24.400	22.890	23.090	22.375	14,526,607
2022-02-09	25.020	25.050	23.800	24.490	23.732	12,298,413

← NewerPage 19 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.