Zhejiang Shuanghuan Driveline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	38.390	38.670	35.000	36.210	36.088	40,194,463
2026-07-17	41.310	41.660	37.580	37.800	37.673	50,091,200
2026-07-16	41.300	43.490	40.230	41.570	41.430	42,513,375
2026-07-15	42.610	43.410	41.000	42.390	42.247	40,675,315
2026-07-14	42.150	43.580	41.770	42.390	42.247	48,069,243
2026-07-13	43.090	43.930	41.910	42.140	41.998	50,317,287
2026-07-10	42.530	45.340	42.120	43.550	43.403	66,003,281
2026-07-09	42.720	42.740	40.830	42.520	42.377	48,294,765
2026-07-08	44.940	44.970	41.770	42.340	42.197	62,845,749
2026-07-07	46.830	48.000	44.710	44.970	44.819	70,332,180
2026-07-06	48.550	49.420	46.630	46.750	46.593	109,165,867
2026-07-03	43.800	47.010	43.220	47.010	46.573	74,641,247
2026-07-02	43.430	44.280	42.030	42.740	42.342	48,056,380
2026-07-01	42.210	43.680	42.050	42.700	42.303	60,236,713
2026-06-30	38.200	41.510	38.110	41.510	41.124	51,061,404
2026-06-29	37.100	38.380	36.510	37.740	37.389	29,729,830
2026-06-26	39.030	39.280	37.150	37.150	36.804	33,918,381
2026-06-25	39.650	41.480	38.930	39.420	39.053	39,664,939
2026-06-24	40.760	41.740	39.880	40.050	39.677	35,356,031
2026-06-23	41.500	42.180	40.100	40.560	40.183	37,349,013
2026-06-22	43.500	43.950	40.880	42.110	41.718	45,547,509
2026-06-18	41.600	44.850	41.440	43.780	43.373	53,478,161
2026-06-17	41.880	42.250	41.170	41.760	41.371	27,402,873
2026-06-16	42.830	43.350	42.060	42.310	41.916	27,420,325
2026-06-15	40.990	42.870	40.730	42.810	42.412	33,414,871
2026-06-12	41.800	43.280	40.140	41.000	40.619	45,013,993
2026-06-11	42.330	42.650	40.680	41.080	40.698	38,468,660
2026-06-10	44.500	45.540	42.460	42.690	42.293	44,390,296
2026-06-09	44.630	44.970	43.680	44.870	44.453	53,214,177
2026-06-08	41.850	45.980	41.830	45.030	44.611	79,944,701
2026-06-05	41.400	44.210	39.050	42.860	42.461	56,134,402
2026-06-04	39.840	42.800	39.600	41.390	41.005	42,368,961
2026-06-03	39.720	41.640	39.330	40.240	39.866	30,565,008
2026-06-02	39.470	41.110	39.310	39.980	39.608	31,841,736
2026-06-01	39.230	39.870	38.690	38.780	38.419	21,891,606
2026-05-29	41.500	42.110	38.910	39.230	38.865	31,336,223
2026-05-28	42.480	42.500	40.080	41.390	41.005	39,561,704
2026-05-27	43.500	44.250	42.300	42.500	42.105	42,096,956
2026-05-26	44.120	46.120	44.120	44.720	44.304	57,569,261
2026-05-25	44.820	45.000	43.220	43.630	43.224	33,950,038
2026-05-22	44.900	45.220	43.820	44.400	43.987	43,271,496
2026-05-21	43.410	45.980	43.300	44.460	44.046	62,193,964
2026-05-20	43.520	43.870	42.690	43.080	42.679	29,028,387
2026-05-19	44.110	44.980	43.400	44.010	43.601	42,530,357
2026-05-18	42.620	44.430	42.300	44.110	43.700	51,945,053
2026-05-15	40.980	43.620	40.900	42.500	42.105	47,723,079
2026-05-14	42.300	42.540	40.700	40.730	40.351	25,837,561
2026-05-13	42.180	42.390	41.410	42.230	41.837	23,829,742
2026-05-12	42.260	43.100	42.000	42.330	41.936	27,008,460
2026-05-11	42.190	42.830	41.750	42.430	42.035	32,257,830
2026-05-08	40.500	42.790	40.180	42.450	42.055	42,541,044
2026-05-07	39.960	40.770	39.560	40.610	40.232	22,942,061
2026-05-06	39.700	40.080	39.500	39.810	39.440	21,877,253
2026-04-30	38.370	39.670	38.340	39.270	38.905	19,076,075
2026-04-29	38.010	38.450	37.930	38.300	37.944	10,003,495
2026-04-28	38.490	38.790	38.080	38.270	37.914	13,638,666
2026-04-27	36.740	39.080	36.630	38.480	38.122	20,752,227
2026-04-24	37.550	37.790	36.300	36.630	36.289	19,183,932
2026-04-23	38.800	38.850	37.730	38.030	37.676	14,604,088
2026-04-22	38.900	39.230	38.660	38.910	38.548	9,880,403

← NewerPage 2 of 5 · 243 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.