Ningbo Shuanglin Auto Parts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	8.910	8.940	8.710	8.750	5.738	4,618,639
2022-02-09	8.770	8.900	8.450	8.880	5.824	5,818,941
2022-02-08	8.690	8.820	8.630	8.780	5.758	4,659,060
2022-02-07	8.590	8.800	8.590	8.700	5.706	5,432,280
2022-01-28	8.350	8.620	8.300	8.550	5.607	6,162,100
2022-01-27	8.750	8.770	8.330	8.350	5.476	6,514,060
2022-01-26	8.700	8.790	8.630	8.720	5.719	4,460,419
2022-01-25	8.970	8.970	8.600	8.620	5.653	7,063,921
2022-01-24	9.000	9.090	8.880	8.970	5.883	3,908,746
2022-01-21	9.060	9.160	8.980	9.030	5.922	4,856,208
2022-01-20	9.470	9.490	9.030	9.060	5.942	9,935,380
2022-01-19	9.490	9.570	9.370	9.460	6.204	5,171,460
2022-01-18	9.750	9.750	9.460	9.490	6.224	8,208,803
2022-01-17	9.560	9.780	9.460	9.750	6.394	7,378,575
2022-01-14	9.660	9.730	9.450	9.460	6.204	5,504,520
2022-01-13	9.790	9.790	9.590	9.590	6.289	5,179,447
2022-01-12	9.720	9.850	9.670	9.760	6.401	5,766,180
2022-01-11	9.560	9.830	9.560	9.650	6.329	8,657,320
2022-01-10	9.360	9.630	9.350	9.560	6.270	5,827,780
2022-01-07	9.800	9.850	9.400	9.420	6.178	12,001,221
2022-01-06	9.750	9.910	9.700	9.790	6.420	8,088,220
2022-01-05	10.340	10.370	9.700	9.770	6.407	18,016,600
2022-01-04	10.320	10.490	10.260	10.340	6.781	12,970,300
2021-12-31	10.360	10.430	10.070	10.300	6.755	10,052,330
2021-12-30	10.030	10.360	10.030	10.210	6.696	7,894,740
2021-12-29	10.180	10.310	10.060	10.150	6.656	7,383,460
2021-12-28	10.030	10.230	10.000	10.180	6.676	7,389,832
2021-12-27	10.000	10.200	9.920	10.100	6.624	8,086,124
2021-12-24	10.730	10.750	10.050	10.080	6.611	21,217,569
2021-12-23	10.780	10.850	10.630	10.730	7.037	18,105,809
2021-12-22	10.580	10.670	10.370	10.370	6.801	9,700,066
2021-12-21	10.270	10.590	10.270	10.590	6.945	12,083,453
2021-12-20	10.400	10.560	10.230	10.270	6.735	11,198,600
2021-12-17	10.660	10.660	10.310	10.350	6.788	13,304,953
2021-12-16	10.790	10.840	10.600	10.670	6.997	13,079,921
2021-12-15	10.900	11.050	10.700	10.750	7.050	19,394,317
2021-12-14	10.770	11.030	10.610	11.020	7.227	18,397,260
2021-12-13	11.080	11.150	10.790	10.830	7.102	20,742,271
2021-12-10	10.560	11.350	10.550	11.050	7.247	32,906,207
2021-12-09	10.500	11.190	10.500	10.750	7.050	28,732,708
2021-12-08	10.190	10.660	10.110	10.400	6.820	16,866,921
2021-12-07	10.350	10.450	9.900	10.120	6.637	16,004,660
2021-12-06	10.730	10.740	10.270	10.290	6.748	23,346,401
2021-12-03	11.110	11.380	10.750	10.860	7.122	27,124,111
2021-12-02	10.980	11.700	10.760	11.170	7.325	39,262,830
2021-12-01	10.640	11.170	10.620	10.950	7.181	22,875,895
2021-11-30	10.960	11.100	10.570	10.650	6.984	25,124,155
2021-11-29	10.150	11.500	10.140	10.940	7.175	41,892,460
2021-11-26	10.750	10.770	10.280	10.300	6.755	26,020,444
2021-11-25	11.020	11.080	10.680	10.790	7.076	22,285,978
2021-11-24	10.900	11.150	10.670	11.150	7.312	29,166,337
2021-11-23	11.190	11.300	10.730	10.770	7.063	29,153,357
2021-11-22	10.700	11.150	10.480	11.000	7.214	36,869,866
2021-11-19	10.520	11.000	10.290	10.760	7.057	36,427,287
2021-11-18	10.280	10.800	10.050	10.480	6.873	29,579,944
2021-11-17	10.100	10.440	10.100	10.290	6.748	19,686,861
2021-11-16	10.190	10.390	9.950	10.120	6.637	27,528,152
2021-11-15	10.600	10.660	10.200	10.250	6.722	31,825,081
2021-11-12	9.860	10.380	9.830	10.370	6.801	27,047,536
2021-11-11	9.850	10.100	9.750	9.910	6.499	21,133,065

← NewerPage 20 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.