Zhejiang Shuanghuan Driveline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	23.870	24.200	23.300	23.550	22.873	8,944,059
2023-04-27	22.670	24.150	22.590	23.890	23.204	15,951,492
2023-04-26	22.800	23.560	22.780	22.800	22.145	12,343,217
2023-04-25	23.310	23.470	22.300	23.080	22.417	13,661,565
2023-04-24	23.390	23.850	23.050	23.300	22.631	9,339,865
2023-04-21	23.700	24.040	23.070	23.160	22.495	17,683,941
2023-04-20	24.840	24.900	23.710	23.980	23.291	12,513,351
2023-04-19	25.250	25.360	24.700	24.780	24.068	7,368,235
2023-04-18	25.240	25.560	24.900	25.300	24.573	7,307,570
2023-04-17	24.500	25.830	24.450	25.210	24.486	14,439,641
2023-04-14	24.500	24.820	24.430	24.540	23.835	9,174,382
2023-04-13	25.410	25.440	24.410	24.490	23.786	13,103,746
2023-04-12	25.410	26.070	25.180	25.630	24.894	12,842,843
2023-04-11	25.810	25.810	25.070	25.410	24.680	9,004,926
2023-04-10	26.000	26.160	25.610	25.700	24.962	6,352,134
2023-04-07	25.960	26.380	25.770	26.000	25.253	9,983,883
2023-04-06	25.500	26.230	24.420	26.090	25.340	23,134,011
2023-04-04	26.100	26.250	25.480	25.670	24.932	11,884,145
2023-04-03	26.400	26.650	26.110	26.250	25.496	8,904,929
2023-03-31	26.550	26.750	26.230	26.410	25.651	8,010,003
2023-03-30	27.100	27.230	26.410	26.680	25.913	10,281,062
2023-03-29	27.100	27.470	26.500	27.100	26.321	25,145,065
2023-03-28	26.290	26.550	25.660	26.230	25.476	17,737,882
2023-03-27	24.960	26.290	24.570	25.910	25.166	21,400,093
2023-03-24	24.340	25.130	24.280	24.880	24.165	11,555,930
2023-03-23	24.650	24.730	24.200	24.340	23.641	8,987,313
2023-03-22	25.080	25.500	24.460	24.630	23.922	12,506,075
2023-03-21	24.200	25.140	24.020	24.920	24.204	16,292,679
2023-03-20	23.440	24.550	22.950	24.420	23.718	22,805,318
2023-03-17	24.050	24.250	23.050	23.250	22.582	19,362,089
2023-03-16	24.070	24.510	23.880	23.990	23.301	7,531,100
2023-03-15	24.530	25.380	24.320	24.350	23.650	13,979,723
2023-03-14	24.500	24.580	23.530	24.320	23.621	13,790,387
2023-03-13	24.510	24.840	24.080	24.500	23.796	12,543,230
2023-03-10	25.200	25.200	24.530	24.700	23.990	12,090,056
2023-03-09	25.200	25.550	25.070	25.330	24.602	8,565,988
2023-03-08	25.300	25.650	25.120	25.250	24.525	6,785,932
2023-03-07	25.830	25.960	25.420	25.480	24.748	9,435,330
2023-03-06	26.360	26.420	25.510	25.980	25.234	14,540,412
2023-03-03	26.440	26.620	25.980	26.350	25.593	12,517,393
2023-03-02	27.850	27.850	26.080	26.310	25.554	32,427,787
2023-03-01	27.080	28.060	26.910	28.030	27.225	13,720,420
2023-02-28	27.360	27.440	26.850	27.080	26.302	7,769,556
2023-02-27	27.190	27.650	26.850	27.210	26.428	10,773,265
2023-02-24	28.050	28.050	27.370	27.450	26.661	7,639,600
2023-02-23	28.090	28.210	27.600	28.050	27.244	9,081,884
2023-02-22	27.610	28.140	27.510	28.100	27.293	9,453,725
2023-02-21	28.180	28.300	27.500	27.810	27.011	13,347,609
2023-02-20	27.890	28.240	27.200	28.180	27.370	9,425,975
2023-02-17	27.810	28.250	27.690	27.990	27.186	13,277,133
2023-02-16	28.860	28.980	27.550	27.760	26.962	15,710,129
2023-02-15	29.030	29.290	28.770	28.880	28.050	6,179,801
2023-02-14	29.320	29.430	28.910	29.000	28.167	8,539,279
2023-02-13	29.440	29.640	29.110	29.280	28.439	15,214,907
2023-02-10	29.830	30.150	29.150	29.550	28.701	12,623,044
2023-02-09	29.900	30.500	29.620	30.090	29.225	15,683,482
2023-02-08	31.730	31.730	29.880	29.880	29.022	23,746,996
2023-02-07	30.000	32.730	29.900	31.580	30.673	44,342,501
2023-02-06	30.600	30.900	29.670	29.750	28.895	16,415,957
2023-02-03	31.180	31.330	30.420	30.930	30.041	8,897,183

← NewerPage 15 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.