Zhejiang Shuanghuan Driveline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	28.820	29.750	28.120	29.320	28.572	26,584,220
2023-07-27	29.470	29.930	28.450	28.630	27.899	22,370,428
2023-07-26	30.300	30.410	29.000	29.280	28.533	22,574,626
2023-07-25	30.520	30.900	29.800	30.470	29.692	26,946,500
2023-07-24	30.210	30.770	29.900	30.070	29.302	14,403,563
2023-07-21	30.660	30.800	29.700	30.150	29.380	27,484,875
2023-07-20	31.640	32.130	30.600	30.700	29.916	32,843,839
2023-07-19	31.880	32.090	31.310	31.750	30.939	19,283,029
2023-07-18	31.760	33.260	31.100	32.100	31.281	42,736,379
2023-07-17	32.120	32.500	31.360	31.490	30.686	22,854,240
2023-07-14	31.980	33.000	31.750	32.000	31.183	31,546,867
2023-07-13	32.350	32.560	31.500	31.980	31.164	37,543,959
2023-07-12	33.460	33.720	31.940	32.220	31.397	41,103,242
2023-07-11	33.110	34.120	32.730	33.660	32.801	34,232,851
2023-07-10	33.650	34.160	33.180	33.280	32.430	36,789,049
2023-07-07	34.050	34.550	33.150	33.390	32.538	40,990,991
2023-07-06	33.600	35.280	33.300	34.000	33.132	49,643,176
2023-07-05	34.700	35.430	33.800	33.860	32.996	37,552,501
2023-07-04	34.170	36.120	34.170	34.530	33.649	55,309,827
2023-07-03	36.190	36.790	33.950	34.400	33.522	73,338,463
2023-06-30	34.790	36.500	34.330	36.300	35.373	72,373,818
2023-06-29	34.710	37.530	33.580	35.930	35.013	120,134,511
2023-06-28	32.240	35.080	30.990	34.120	33.249	87,584,282
2023-06-27	32.500	32.850	30.590	31.990	31.173	64,181,527
2023-06-26	32.500	33.730	31.220	31.850	31.037	74,509,681
2023-06-21	32.800	33.950	31.900	32.330	31.505	75,164,022
2023-06-20	29.100	32.240	28.910	31.400	30.598	91,996,141
2023-06-19	28.340	30.210	28.080	29.750	28.991	89,071,017
2023-06-16	28.100	28.100	26.940	27.500	26.798	59,628,486
2023-06-15	27.880	29.240	26.710	28.350	27.626	88,105,040
2023-06-14	24.740	27.240	24.650	27.240	26.545	64,677,578
2023-06-13	24.540	25.160	24.130	24.760	24.128	35,504,179
2023-06-12	22.270	24.060	22.150	23.860	23.251	25,298,865
2023-06-09	21.900	22.620	21.890	22.110	21.546	11,219,046
2023-06-08	22.190	22.360	21.770	21.810	21.253	11,011,929
2023-06-07	22.990	23.020	21.950	22.210	21.643	15,172,163
2023-06-06	23.800	23.800	22.920	22.990	22.403	9,004,994
2023-06-05	24.110	24.480	23.700	23.760	23.153	9,041,074
2023-06-02	23.350	24.100	23.320	24.050	23.436	12,813,254
2023-06-01	23.880	24.060	23.210	23.320	22.725	12,894,200
2023-05-31	24.360	24.360	23.850	24.130	23.514	9,013,410
2023-05-30	24.230	24.590	23.620	24.100	23.485	10,465,682
2023-05-29	24.830	24.940	24.100	24.180	23.563	9,169,807
2023-05-26	24.210	25.060	23.840	24.950	24.313	11,048,310
2023-05-25	24.520	25.120	23.990	24.340	23.641	11,623,963
2023-05-24	24.690	25.220	24.400	24.720	24.010	9,134,842
2023-05-23	24.950	25.480	24.660	24.890	24.175	14,568,607
2023-05-22	24.200	25.080	24.140	24.930	24.214	13,086,448
2023-05-19	24.980	25.140	24.280	24.520	23.816	16,079,620
2023-05-18	24.510	25.090	24.100	24.650	23.942	23,918,455
2023-05-17	23.410	23.920	23.150	23.910	23.223	9,532,230
2023-05-16	23.410	23.620	23.150	23.390	22.718	6,150,374
2023-05-15	22.570	23.510	22.430	23.410	22.737	12,443,370
2023-05-12	22.940	23.170	22.500	22.600	21.951	7,314,307
2023-05-11	23.350	23.630	22.850	23.000	22.339	8,202,107
2023-05-10	22.740	23.960	22.530	23.460	22.786	12,732,334
2023-05-09	23.320	23.330	22.710	22.750	22.096	9,953,562
2023-05-08	23.490	23.800	23.250	23.270	22.601	11,062,271
2023-05-05	23.500	23.750	23.160	23.340	22.669	9,053,970
2023-05-04	23.300	24.300	23.120	23.500	22.825	20,960,377

← NewerPage 14 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.