Zhejiang Shuanghuan Driveline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	30.730	31.550	30.520	31.360	30.459	12,025,436
2023-02-01	29.940	30.990	29.940	30.830	29.944	16,363,426
2023-01-31	30.210	30.600	29.570	29.630	28.779	10,683,500
2023-01-30	30.080	31.300	30.080	30.320	29.449	19,299,913
2023-01-20	29.000	29.950	28.730	29.200	28.361	17,081,963
2023-01-19	28.110	28.280	27.770	28.230	27.419	6,553,546
2023-01-18	27.900	28.250	27.700	28.120	27.312	6,748,527
2023-01-17	27.930	28.320	27.570	27.890	27.089	7,071,109
2023-01-16	28.240	28.350	27.580	27.810	27.011	15,552,803
2023-01-13	28.480	28.580	27.950	28.220	27.409	13,327,127
2023-01-12	27.650	28.850	27.530	28.250	27.438	27,099,818
2023-01-11	27.400	27.610	26.850	26.920	26.147	9,306,253
2023-01-10	27.600	27.760	26.580	27.360	26.574	16,269,372
2023-01-09	28.050	28.180	26.900	27.310	26.525	24,654,087
2023-01-06	25.940	27.680	25.890	27.230	26.448	24,598,820
2023-01-05	25.680	26.900	25.450	26.220	25.467	20,842,936
2023-01-04	25.900	26.390	25.180	25.360	24.631	10,614,576
2023-01-03	25.450	26.400	24.900	26.110	25.360	12,632,165
2022-12-30	24.900	26.690	24.740	25.450	24.719	24,263,573
2022-12-29	23.990	25.100	23.970	24.350	23.650	9,964,449
2022-12-28	25.470	25.590	23.890	24.070	23.378	16,764,211
2022-12-27	25.260	25.850	24.910	25.590	24.855	7,659,504
2022-12-26	24.010	25.550	23.980	25.370	24.641	11,939,198
2022-12-23	24.050	24.430	23.730	24.190	23.495	6,227,444
2022-12-22	25.580	25.580	24.390	24.420	23.718	7,990,740
2022-12-21	25.990	26.190	24.930	25.320	24.593	7,526,798
2022-12-20	26.330	26.750	25.810	26.030	25.282	6,655,151
2022-12-19	25.860	27.000	25.700	26.340	25.583	12,507,439
2022-12-16	26.530	26.670	25.460	25.610	24.874	10,464,680
2022-12-15	24.630	26.760	24.500	26.670	25.904	21,093,345
2022-12-14	25.000	25.350	24.590	24.630	23.922	11,358,598
2022-12-13	26.020	26.370	25.160	25.250	24.525	7,607,459
2022-12-12	25.830	26.350	25.310	26.150	25.399	6,609,670
2022-12-09	26.190	26.460	25.780	25.830	25.088	6,518,497
2022-12-08	26.060	27.060	26.010	26.340	25.583	8,930,715
2022-12-07	25.510	26.690	25.340	26.210	25.457	15,378,956
2022-12-06	25.650	25.900	24.690	25.650	24.913	15,567,062
2022-12-05	26.510	26.560	25.700	25.840	25.098	12,298,209
2022-12-02	27.000	27.220	26.090	26.360	25.603	14,736,790
2022-12-01	27.300	27.650	27.000	27.200	26.419	14,498,080
2022-11-30	26.150	27.100	26.010	27.090	26.312	17,363,832
2022-11-29	26.160	26.640	25.770	26.140	25.389	12,995,474
2022-11-28	25.810	26.500	25.480	26.340	25.583	12,902,422
2022-11-25	26.500	26.830	25.980	26.320	25.564	11,236,649
2022-11-24	27.050	27.390	26.640	26.730	25.962	8,113,019
2022-11-23	26.820	27.340	25.800	26.970	26.195	14,353,287
2022-11-22	28.200	28.200	26.800	26.870	26.098	12,435,719
2022-11-21	27.130	28.280	26.900	28.240	27.429	14,753,452
2022-11-18	27.880	28.230	27.280	27.380	26.593	13,990,248
2022-11-17	28.490	28.670	27.290	27.880	27.079	14,857,256
2022-11-16	29.580	29.670	28.440	28.480	27.662	10,847,900
2022-11-15	28.930	29.730	28.580	29.550	28.701	10,142,429
2022-11-14	29.700	29.970	28.620	28.940	28.109	11,517,466
2022-11-11	30.630	30.990	29.530	29.820	28.963	17,541,251
2022-11-10	30.490	30.690	28.580	30.270	29.400	23,336,106
2022-11-09	31.100	31.420	30.560	30.750	29.867	7,729,999
2022-11-08	31.630	31.750	30.920	31.210	30.313	6,410,980
2022-11-07	32.850	32.850	31.480	31.630	30.721	10,619,661
2022-11-04	30.810	32.970	30.800	32.820	31.877	15,602,612
2022-11-03	31.000	31.770	30.500	30.800	29.915	12,737,322

← NewerPage 16 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.