Zhejiang Shuanghuan Driveline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	25.590	27.310	24.930	26.730	26.048	38,032,062
2023-10-27	24.100	25.280	24.000	25.020	24.381	25,589,419
2023-10-26	23.850	24.300	23.530	24.130	23.514	19,731,180
2023-10-25	24.260	24.650	23.800	24.120	23.504	20,691,393
2023-10-24	24.500	24.800	23.830	23.960	23.348	29,052,572
2023-10-23	25.550	25.680	24.180	24.350	23.728	28,980,031
2023-10-20	25.950	26.300	25.600	25.720	25.063	11,613,345
2023-10-19	26.070	26.360	25.820	25.940	25.278	12,910,432
2023-10-18	26.680	26.880	26.290	26.290	25.619	12,845,295
2023-10-17	27.100	27.130	26.450	26.760	26.077	15,765,294
2023-10-16	27.480	27.480	26.760	27.100	26.408	17,688,055
2023-10-13	27.870	28.250	27.420	27.480	26.778	15,153,614
2023-10-12	27.680	28.300	27.270	27.960	27.246	20,268,925
2023-10-11	27.300	27.980	26.770	27.800	27.090	28,193,055
2023-10-10	28.500	28.580	27.050	27.250	26.554	30,014,738
2023-10-09	28.460	28.670	27.910	28.410	27.685	29,226,859
2023-09-28	29.770	29.970	27.660	28.480	27.753	47,542,463
2023-09-27	29.250	30.220	28.620	29.590	28.835	62,003,182
2023-09-26	31.000	31.000	30.120	30.120	29.351	18,999,400
2023-09-25	32.870	34.020	32.580	33.470	32.616	27,802,070
2023-09-22	31.660	32.450	31.220	32.300	31.475	17,526,503
2023-09-21	31.850	31.990	31.060	31.440	30.637	15,868,265
2023-09-20	32.000	32.690	31.800	32.210	31.388	9,872,652
2023-09-19	32.600	32.700	31.610	32.300	31.475	11,691,675
2023-09-18	31.630	33.500	31.530	32.700	31.865	14,879,352
2023-09-15	32.050	32.230	31.650	31.930	31.115	8,294,020
2023-09-14	32.540	33.010	31.800	31.910	31.095	12,620,372
2023-09-13	33.500	33.750	32.300	32.680	31.846	13,622,814
2023-09-12	33.950	34.440	33.200	33.740	32.879	21,415,164
2023-09-11	33.200	33.830	32.890	33.330	32.479	16,137,786
2023-09-08	32.670	34.100	32.460	33.290	32.440	21,289,694
2023-09-07	33.150	33.700	32.800	32.900	32.060	15,182,029
2023-09-06	33.900	34.020	33.010	33.420	32.567	17,888,138
2023-09-05	34.400	35.130	33.550	33.560	32.703	32,188,528
2023-09-04	35.150	35.570	34.030	34.500	33.619	33,774,461
2023-09-01	33.500	35.700	32.760	35.140	34.243	40,972,961
2023-08-31	34.600	34.770	33.470	33.750	32.888	28,762,890
2023-08-30	33.130	35.400	33.110	34.030	33.161	76,692,325
2023-08-29	29.700	32.250	29.500	32.250	31.427	32,484,438
2023-08-28	32.140	32.150	29.300	29.320	28.572	21,003,940
2023-08-25	31.710	31.720	30.010	30.280	29.507	16,110,129
2023-08-24	31.970	32.440	30.780	31.760	30.949	21,458,981
2023-08-23	30.820	32.450	30.460	31.750	30.939	30,179,922
2023-08-22	30.500	31.090	29.780	31.000	30.209	19,757,111
2023-08-21	30.420	31.400	30.300	30.550	29.770	18,560,947
2023-08-18	32.480	32.480	30.680	30.720	29.936	24,614,870
2023-08-17	30.500	32.880	30.200	32.640	31.807	32,151,233
2023-08-16	31.070	31.180	30.350	30.510	29.731	12,350,521
2023-08-15	32.340	32.940	30.860	31.040	30.248	22,650,147
2023-08-14	31.300	32.240	30.610	31.570	30.764	20,228,767
2023-08-11	31.850	33.170	31.610	31.640	30.832	22,766,376
2023-08-10	31.830	31.990	31.210	31.640	30.832	15,224,591
2023-08-09	32.400	32.570	31.490	31.760	30.949	23,371,656
2023-08-08	33.480	34.000	32.540	32.680	31.846	22,285,301
2023-08-07	33.230	34.050	32.670	33.230	32.382	29,303,165
2023-08-04	31.740	33.230	31.030	33.230	32.382	38,201,613
2023-08-03	31.310	32.260	31.100	31.630	30.823	29,365,871
2023-08-02	30.350	32.500	30.150	31.810	30.998	49,726,903
2023-08-01	29.900	31.610	29.760	30.300	29.527	34,278,612
2023-07-31	29.190	30.560	29.000	29.910	29.146	31,919,849

← NewerPage 13 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.