Ningbo Shuanglin Auto Parts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.110	9.110	8.690	8.720	6.133	21,846,720
2023-07-31	8.860	9.200	8.810	9.070	6.379	23,679,740
2023-07-28	8.880	9.000	8.530	8.830	6.210	26,146,540
2023-07-27	8.700	9.200	8.690	9.040	6.358	30,381,535
2023-07-26	8.850	8.850	8.590	8.630	6.069	9,897,346
2023-07-25	8.880	8.920	8.690	8.870	6.238	13,112,120
2023-07-24	8.580	9.010	8.580	8.750	6.154	13,240,220
2023-07-21	8.790	8.880	8.550	8.560	6.020	11,694,897
2023-07-20	8.920	9.200	8.720	8.740	6.147	14,326,620
2023-07-19	8.860	8.950	8.720	8.900	6.259	10,068,382
2023-07-18	8.750	9.010	8.580	8.910	6.266	15,479,037
2023-07-17	8.720	8.850	8.570	8.700	6.119	13,069,141
2023-07-14	8.850	8.920	8.410	8.820	6.203	17,604,725
2023-07-13	8.910	9.060	8.790	8.870	6.238	23,100,280
2023-07-12	9.040	9.330	9.010	9.100	6.400	29,727,180
2023-07-11	8.920	9.170	8.850	9.060	6.372	23,287,667
2023-07-10	9.060	9.440	8.890	9.000	6.330	27,694,657
2023-07-07	8.820	9.380	8.740	9.100	6.400	37,507,971
2023-07-06	9.000	9.010	8.610	8.830	6.210	23,947,858
2023-07-05	9.210	9.270	8.880	9.000	6.330	32,088,880
2023-07-04	8.970	9.490	8.970	9.420	6.625	43,621,429
2023-07-03	9.280	9.390	8.910	8.970	6.308	34,022,129
2023-06-30	8.740	9.600	8.600	9.280	6.527	46,695,993
2023-06-29	9.030	9.360	8.860	8.910	6.266	49,825,665
2023-06-28	8.600	9.180	8.430	9.150	6.435	45,585,491
2023-06-27	8.570	8.990	8.510	8.770	6.168	32,490,084
2023-06-26	8.600	9.440	8.400	8.790	6.182	48,546,061
2023-06-21	8.140	8.880	8.100	8.670	6.098	47,451,818
2023-06-20	8.100	8.250	8.010	8.140	5.725	15,185,718
2023-06-19	8.110	8.270	8.010	8.110	5.704	12,726,560
2023-06-16	8.160	8.300	8.070	8.120	5.711	16,720,340
2023-06-15	8.230	8.370	8.100	8.160	5.739	19,239,220
2023-06-14	8.310	8.370	8.160	8.230	5.788	22,720,455
2023-06-13	8.600	8.610	8.270	8.320	5.851	40,091,840
2023-06-12	7.610	8.860	7.610	8.660	6.090	51,996,648
2023-06-09	7.290	7.950	7.270	7.620	5.359	19,890,612
2023-06-08	7.320	7.360	7.190	7.220	5.078	3,776,082
2023-06-07	7.530	7.540	7.280	7.310	5.141	6,702,920
2023-06-06	7.590	7.650	7.490	7.500	5.275	4,482,800
2023-06-05	7.580	7.630	7.520	7.630	5.366	4,045,860
2023-06-02	7.530	7.620	7.460	7.590	5.338	4,610,544
2023-06-01	7.420	7.560	7.410	7.480	5.261	4,719,401
2023-05-31	7.550	7.570	7.450	7.490	5.268	5,279,324
2023-05-30	7.420	7.630	7.370	7.580	5.331	7,699,861
2023-05-29	7.620	7.620	7.340	7.370	5.183	5,274,220
2023-05-26	7.470	7.670	7.350	7.580	5.331	5,111,120
2023-05-25	7.420	7.470	7.340	7.470	5.254	4,377,342
2023-05-24	7.420	7.550	7.400	7.460	5.247	4,086,034
2023-05-23	7.450	7.570	7.440	7.480	5.261	4,496,520
2023-05-22	7.380	7.520	7.380	7.500	5.275	4,632,724
2023-05-19	7.450	7.460	7.330	7.380	5.190	3,972,078
2023-05-18	7.390	7.490	7.350	7.470	5.254	5,916,538
2023-05-17	7.240	7.370	7.240	7.360	5.176	3,353,911
2023-05-16	7.340	7.350	7.240	7.280	5.120	2,769,831
2023-05-15	7.280	7.340	7.220	7.320	5.148	3,406,480
2023-05-12	7.370	7.420	7.280	7.280	5.120	4,101,861
2023-05-11	7.380	7.390	7.280	7.350	5.169	3,379,282
2023-05-10	7.160	7.360	7.150	7.350	5.169	6,522,805
2023-05-09	7.250	7.270	7.120	7.170	5.043	4,043,722
2023-05-08	7.200	7.280	7.190	7.240	5.092	2,764,581

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	0.1000 CNY
2025-05-15	0.1999 CNY
2024-05-21	0.1000 CNY
2022-05-18	0.7000 CNY
2019-06-27	0.0300 CNY

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