Zhejiang Shuanghuan Driveline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	25.300	25.430	24.200	25.010	24.236	9,681,964
2022-02-07	25.100	25.700	24.700	25.330	24.546	9,124,718
2022-01-28	23.990	25.580	23.610	24.800	24.032	16,291,582
2022-01-27	25.440	25.800	23.690	23.760	23.024	17,689,884
2022-01-26	24.810	25.760	24.520	25.560	24.769	10,345,207
2022-01-25	25.600	26.140	24.700	24.900	24.129	9,971,932
2022-01-24	25.630	26.760	25.510	25.800	25.001	8,274,106
2022-01-21	27.130	27.130	25.950	26.110	25.301	9,206,409
2022-01-20	26.990	28.080	26.650	27.200	26.358	8,878,254
2022-01-19	26.920	27.550	26.050	27.470	26.619	10,380,757
2022-01-18	27.880	27.900	27.110	27.280	26.435	8,354,295
2022-01-17	28.920	29.090	27.610	27.680	26.823	13,505,895
2022-01-14	27.050	29.050	26.750	28.510	27.627	16,467,304
2022-01-13	27.840	28.050	26.700	27.110	26.271	11,814,802
2022-01-12	26.070	28.150	25.500	27.710	26.852	17,731,224
2022-01-11	26.600	27.230	25.890	25.970	25.166	13,140,190
2022-01-10	27.610	27.610	25.080	26.570	25.747	21,428,148
2022-01-07	28.400	28.860	27.010	27.870	27.007	15,480,710
2022-01-06	26.760	27.990	26.000	27.660	26.803	18,117,244
2022-01-05	26.000	26.190	24.510	26.100	25.292	13,239,295
2022-01-04	27.660	28.370	25.810	25.970	25.166	14,515,670
2021-12-31	26.870	27.770	26.600	27.580	26.726	7,275,085
2021-12-30	26.750	28.380	26.530	26.820	25.989	13,688,436
2021-12-29	27.810	27.810	25.990	26.800	25.970	14,132,458
2021-12-28	27.330	27.990	26.960	27.990	27.123	4,903,728
2021-12-27	27.530	28.150	27.200	27.330	26.484	4,454,886
2021-12-24	29.110	29.230	27.450	27.950	27.084	11,498,145
2021-12-23	28.520	29.930	28.420	29.370	28.461	13,024,113
2021-12-22	28.770	29.180	27.800	28.800	27.908	10,532,001
2021-12-21	27.500	28.780	27.020	28.660	27.773	10,508,762
2021-12-20	26.860	28.080	26.320	27.490	26.639	11,073,209
2021-12-17	27.310	27.340	26.660	26.940	26.106	6,912,887
2021-12-16	27.600	27.870	27.000	27.340	26.493	10,118,474
2021-12-15	28.240	28.480	27.390	27.600	26.745	7,320,848
2021-12-14	28.070	28.830	28.070	28.220	27.346	7,556,055
2021-12-13	28.690	28.820	28.040	28.130	27.259	5,834,759
2021-12-10	28.470	28.720	28.020	28.520	27.637	5,849,496
2021-12-09	28.660	29.230	27.900	28.820	27.928	10,279,715
2021-12-08	27.400	29.860	27.340	28.590	27.705	14,159,169
2021-12-07	27.410	27.730	26.740	27.150	26.309	10,544,327
2021-12-06	28.280	28.720	27.350	27.410	26.561	12,843,000
2021-12-03	29.490	29.740	28.600	28.670	27.782	8,460,493
2021-12-02	29.610	30.150	29.020	29.600	28.683	10,926,178
2021-12-01	30.600	30.890	29.570	30.030	29.100	8,452,930
2021-11-30	30.940	31.440	30.250	30.900	29.943	6,573,935
2021-11-29	30.110	31.180	30.010	30.900	29.943	7,357,962
2021-11-26	30.010	31.420	29.760	30.920	29.963	7,561,607
2021-11-25	30.020	30.630	30.000	30.220	29.284	5,540,643
2021-11-24	30.830	31.490	30.070	30.320	29.381	12,766,492
2021-11-23	31.950	33.220	30.780	30.860	29.904	13,222,762
2021-11-22	31.260	32.470	30.600	31.960	30.970	9,877,694
2021-11-19	31.550	31.910	30.510	31.230	30.263	11,823,075
2021-11-18	30.400	31.850	29.770	31.530	30.554	13,616,512
2021-11-17	28.920	30.880	28.290	30.500	29.556	17,250,267
2021-11-16	28.800	30.150	28.660	28.800	27.908	8,679,784
2021-11-15	28.700	30.250	28.000	29.320	28.412	14,813,476
2021-11-12	27.300	29.600	27.050	28.600	27.714	15,782,070
2021-11-11	26.510	27.380	26.100	27.360	26.513	9,630,269
2021-11-10	27.140	27.370	26.060	26.460	25.641	8,798,221
2021-11-09	27.100	27.600	27.000	27.380	26.532	6,715,908

← NewerPage 20 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.