Ningbo Shuanglin Auto Parts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	8.400	8.490	8.260	8.320	5.851	11,318,108
2022-11-04	8.350	8.460	8.320	8.430	5.929	11,874,284
2022-11-03	8.300	8.450	8.300	8.370	5.887	4,647,300
2022-11-02	8.170	8.430	8.160	8.390	5.901	7,571,893
2022-11-01	8.040	8.250	7.960	8.240	5.795	5,954,648
2022-10-31	7.780	8.080	7.740	7.980	5.612	6,112,024
2022-10-28	8.190	8.190	7.730	7.780	5.472	7,009,965
2022-10-27	8.300	8.330	8.100	8.110	5.704	6,360,522
2022-10-26	8.250	8.320	8.150	8.250	5.802	7,583,816
2022-10-25	8.030	8.340	7.900	8.320	5.851	8,939,000
2022-10-24	8.220	8.300	8.030	8.030	5.647	7,091,943
2022-10-21	8.180	8.430	8.010	8.140	5.725	9,899,237
2022-10-20	8.190	8.290	7.880	8.140	5.725	15,989,512
2022-10-19	8.100	8.340	8.000	8.200	5.767	10,129,546
2022-10-18	8.030	8.230	7.990	8.100	5.697	6,060,350
2022-10-17	7.940	8.020	7.850	8.000	5.626	6,149,360
2022-10-14	7.730	8.020	7.660	7.930	5.577	7,683,760
2022-10-13	7.510	7.720	7.440	7.650	5.380	5,060,448
2022-10-12	7.430	7.570	7.190	7.560	5.317	4,994,780
2022-10-11	7.220	7.350	7.170	7.340	5.162	3,222,520
2022-10-10	7.330	7.500	7.160	7.230	5.085	4,175,624
2022-09-30	7.480	7.650	7.370	7.430	5.225	4,315,780
2022-09-29	7.660	7.690	7.470	7.500	5.275	4,284,560
2022-09-28	7.920	7.920	7.570	7.580	5.331	5,391,268
2022-09-27	7.830	7.960	7.720	7.920	5.570	3,723,720
2022-09-26	7.850	7.950	7.710	7.800	5.486	4,348,828
2022-09-23	8.110	8.260	7.880	7.940	5.584	5,422,754
2022-09-22	8.140	8.320	8.110	8.190	5.760	5,535,679
2022-09-21	8.040	8.270	7.960	8.190	5.760	5,132,960
2022-09-20	7.900	8.150	7.880	8.120	5.711	6,267,094
2022-09-19	7.940	8.010	7.840	7.870	5.535	4,793,040
2022-09-16	8.220	8.230	7.960	7.960	5.598	4,940,880
2022-09-15	8.650	8.660	8.090	8.160	5.739	9,005,360
2022-09-14	8.740	8.760	8.510	8.630	6.069	5,196,100
2022-09-13	8.750	8.840	8.710	8.830	6.210	4,742,360
2022-09-09	8.740	8.750	8.530	8.690	6.111	3,872,804
2022-09-08	8.850	8.920	8.690	8.690	6.111	5,788,440
2022-09-07	8.760	8.860	8.650	8.810	6.196	5,656,114
2022-09-06	8.620	8.790	8.520	8.770	6.168	7,283,323
2022-09-05	8.570	8.650	8.460	8.510	5.985	6,278,605
2022-09-02	8.460	8.630	8.430	8.580	6.034	6,359,528
2022-09-01	8.600	8.790	8.390	8.450	5.943	10,469,390
2022-08-31	9.070	9.080	8.590	8.650	6.083	12,136,275
2022-08-30	9.240	9.380	8.950	9.080	6.386	10,380,645
2022-08-29	9.030	9.320	8.720	9.280	6.527	8,470,700
2022-08-26	9.250	9.320	9.090	9.120	6.414	7,438,033
2022-08-25	9.520	9.600	9.020	9.180	6.456	14,298,716
2022-08-24	9.890	10.050	9.400	9.500	6.681	19,552,376
2022-08-23	9.460	9.940	9.410	9.830	6.913	21,602,319
2022-08-22	9.620	9.700	9.400	9.490	6.674	15,720,040
2022-08-19	10.230	10.340	9.620	9.630	6.773	26,201,700
2022-08-18	10.250	10.320	9.900	10.220	7.188	23,599,940
2022-08-17	10.470	10.660	10.220	10.380	7.300	17,757,880
2022-08-16	10.140	10.550	10.090	10.460	7.356	20,511,822
2022-08-15	10.220	10.220	10.000	10.100	7.103	11,930,800
2022-08-12	10.180	10.580	10.130	10.180	7.159	18,464,040
2022-08-11	10.030	10.280	9.910	10.230	7.195	14,834,680
2022-08-10	9.950	10.140	9.850	10.030	7.054	11,002,243
2022-08-09	10.100	10.300	9.990	10.040	7.061	18,197,760
2022-08-08	9.570	10.110	9.410	10.100	7.103	20,918,100

← NewerPage 17 of 21 · 1,220 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.