Zhejiang Shuanghuan Driveline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	22.860	23.470	22.820	23.440	22.842	16,793,881
2024-04-25	23.050	23.260	22.770	22.870	22.286	15,302,882
2024-04-24	22.450	23.150	22.380	23.060	22.471	20,945,521
2024-04-23	22.170	22.550	21.810	22.360	21.789	14,593,228
2024-04-22	21.910	22.380	21.640	22.080	21.516	10,999,166
2024-04-19	22.480	22.550	21.800	22.140	21.575	17,105,350
2024-04-18	21.670	23.050	21.400	22.610	22.033	24,965,351
2024-04-17	21.190	21.870	21.190	21.680	21.127	15,036,203
2024-04-16	21.570	21.700	20.910	21.030	20.493	12,858,196
2024-04-15	21.670	22.000	21.300	21.640	21.088	15,054,979
2024-04-12	21.880	22.350	21.600	21.600	21.049	13,525,254
2024-04-11	21.890	22.210	21.790	21.830	21.273	12,272,500
2024-04-10	22.450	22.530	21.850	22.000	21.438	9,633,518
2024-04-09	22.380	22.530	22.030	22.450	21.877	10,556,151
2024-04-08	22.600	22.970	22.320	22.420	21.848	11,972,389
2024-04-03	22.890	22.890	22.170	22.630	22.052	16,535,158
2024-04-02	23.430	23.490	22.830	23.000	22.413	16,047,355
2024-04-01	23.130	23.430	23.120	23.320	22.725	14,444,134
2024-03-29	23.200	23.350	22.700	23.130	22.540	5,849,151
2024-03-28	22.330	23.400	22.320	23.080	22.491	14,706,665
2024-03-27	23.740	23.790	22.400	22.430	21.857	15,756,299
2024-03-26	23.820	23.930	23.350	23.690	23.085	13,984,444
2024-03-25	23.910	24.650	23.800	23.820	23.212	14,618,411
2024-03-22	24.430	24.580	23.890	24.120	23.504	18,441,458
2024-03-21	25.020	25.130	24.400	24.610	23.982	25,467,863
2024-03-20	24.960	25.190	24.850	25.170	24.527	15,296,163
2024-03-19	25.500	25.550	24.960	25.040	24.401	23,292,727
2024-03-18	25.250	25.540	24.950	25.490	24.839	29,446,156
2024-03-15	24.480	25.000	24.100	24.950	24.313	27,787,401
2024-03-14	24.540	25.780	24.280	24.520	23.894	36,353,213
2024-03-13	24.330	24.660	24.230	24.480	23.855	22,139,041
2024-03-12	24.220	24.700	24.120	24.410	23.787	22,054,621
2024-03-11	24.000	24.230	23.810	24.190	23.572	17,059,859
2024-03-08	24.000	24.200	23.720	24.150	23.534	18,276,122
2024-03-07	25.120	25.320	24.100	24.100	23.485	25,434,611
2024-03-06	23.990	25.120	23.900	24.870	24.235	29,495,731
2024-03-05	24.200	24.500	23.510	24.370	23.748	27,982,883
2024-03-04	24.600	24.880	23.980	24.440	23.816	33,492,243
2024-03-01	23.960	24.480	23.860	24.380	23.758	18,416,521
2024-02-29	22.880	24.040	22.810	24.030	23.417	18,664,881
2024-02-28	24.590	24.650	23.030	23.060	22.471	27,959,434
2024-02-27	23.810	24.490	23.750	24.480	23.855	26,953,570
2024-02-26	24.890	25.130	23.750	24.070	23.456	39,510,658
2024-02-23	22.570	23.900	22.410	23.850	23.241	28,901,837
2024-02-22	22.480	22.630	22.240	22.540	21.965	14,037,932
2024-02-21	21.960	23.210	21.760	22.510	21.935	21,471,791
2024-02-20	22.110	22.320	21.600	22.290	21.721	17,520,667
2024-02-19	23.310	23.330	21.840	22.200	21.633	20,605,332
2024-02-08	22.390	23.550	22.220	22.760	22.179	25,401,352
2024-02-07	21.080	22.410	21.000	22.320	21.750	28,716,972
2024-02-06	18.610	20.800	18.510	20.800	20.269	24,281,815
2024-02-05	19.200	19.600	18.090	18.910	18.427	18,313,153
2024-02-02	20.450	20.590	18.800	19.440	18.944	19,260,047
2024-02-01	20.270	20.800	20.070	20.300	19.782	13,634,056
2024-01-31	20.400	20.970	20.170	20.300	19.782	13,472,784
2024-01-30	20.500	21.340	20.230	20.600	20.074	14,249,790
2024-01-29	21.510	21.570	20.640	20.700	20.172	18,219,523
2024-01-26	22.020	22.020	21.400	21.510	20.961	21,976,146
2024-01-25	22.540	22.570	21.380	22.200	21.633	31,187,599
2024-01-24	23.000	23.050	21.680	22.540	21.965	15,195,195

← NewerPage 11 of 21 · 1,217 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.