Zhejiang Shuanghuan Driveline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	42.700	43.800	42.570	42.940	42.364	19,336,018
2025-10-21	43.400	43.400	42.420	42.960	42.384	23,330,579
2025-10-20	42.030	43.500	41.750	42.580	42.009	24,917,076
2025-10-17	42.940	43.020	41.100	41.200	40.648	20,770,643
2025-10-16	42.700	43.200	42.500	42.690	42.118	21,433,308
2025-10-15	42.190	43.850	41.290	43.810	43.223	38,278,799
2025-10-14	45.960	46.000	41.750	41.780	41.220	39,223,233
2025-10-13	44.000	45.370	43.840	45.190	44.584	36,203,355
2025-10-10	49.180	49.760	46.800	46.860	46.232	31,751,950
2025-10-09	49.310	50.100	47.500	49.200	48.541	32,196,259
2025-09-30	50.000	50.230	49.330	49.810	49.142	30,147,626
2025-09-29	48.990	50.350	48.720	50.030	49.359	35,296,435
2025-09-26	50.450	51.040	48.820	49.010	48.353	41,268,488
2025-09-25	51.940	53.120	50.600	51.330	50.642	44,975,195
2025-09-24	50.660	53.300	49.200	51.310	50.622	59,213,197
2025-09-23	50.480	53.500	50.000	51.690	50.997	66,099,023
2025-09-22	47.150	51.300	46.610	50.480	49.803	62,757,731
2025-09-19	48.450	48.800	46.370	46.690	46.064	59,725,996
2025-09-18	48.600	52.670	48.000	50.890	50.208	100,335,204
2025-09-17	45.780	49.240	45.200	48.450	47.801	94,812,212
2025-09-16	41.000	44.760	40.650	44.760	44.160	54,826,423
2025-09-15	39.300	41.170	39.300	40.690	40.145	38,235,392
2025-09-12	39.450	40.400	39.010	39.360	38.832	34,394,502
2025-09-11	38.540	39.460	38.010	39.260	38.734	31,743,905
2025-09-10	38.990	39.500	37.900	38.460	37.945	27,248,307
2025-09-09	38.970	39.700	38.230	39.150	38.625	37,585,346
2025-09-08	37.100	39.590	36.980	39.110	38.586	55,879,182
2025-09-05	35.590	36.860	35.530	36.790	36.297	18,144,265
2025-09-04	37.410	37.680	35.070	35.700	35.222	30,726,577
2025-09-03	38.180	39.100	37.000	37.490	36.988	43,209,949
2025-09-02	36.510	37.890	35.100	37.680	37.175	45,306,776
2025-09-01	37.370	37.800	36.410	36.600	36.109	24,386,222
2025-08-29	37.070	37.840	36.350	37.260	36.761	25,019,322
2025-08-28	36.300	37.110	36.040	37.110	36.613	25,279,887
2025-08-27	37.510	38.270	36.500	36.510	36.021	27,410,129
2025-08-26	37.730	37.790	37.300	37.500	36.997	21,291,010
2025-08-25	38.100	39.080	37.450	37.990	37.481	24,295,412
2025-08-22	37.170	38.040	37.000	37.950	37.441	22,009,438
2025-08-21	37.790	38.100	37.000	37.200	36.701	20,939,044
2025-08-20	37.640	38.180	37.210	37.970	37.461	21,624,700
2025-08-19	37.500	38.630	36.410	37.640	37.136	33,631,905
2025-08-18	37.060	37.590	36.540	37.310	36.810	29,294,722
2025-08-15	35.730	36.950	35.610	36.870	36.376	25,043,253
2025-08-14	36.150	36.530	35.300	35.900	35.419	23,544,530
2025-08-13	35.980	36.350	35.600	36.130	35.646	21,347,679
2025-08-12	35.600	35.960	35.230	35.820	35.340	15,704,299
2025-08-11	35.220	35.880	35.220	35.600	35.123	17,395,119
2025-08-08	35.780	35.790	34.910	35.050	34.580	19,286,261
2025-08-07	36.360	36.370	35.700	35.990	35.508	20,390,000
2025-08-06	34.770	37.150	34.520	36.350	35.863	41,097,275
2025-08-05	34.510	34.650	34.110	34.600	34.136	15,721,946
2025-08-04	33.400	34.350	33.300	34.330	33.870	15,425,866
2025-08-01	33.010	34.240	32.910	33.700	33.248	16,798,973
2025-07-31	33.260	33.890	32.880	33.010	32.568	14,959,624
2025-07-30	33.870	33.910	33.010	33.240	32.794	16,571,673
2025-07-29	34.270	34.360	33.780	33.990	33.534	14,679,113
2025-07-28	34.750	35.130	34.260	34.380	33.919	16,493,720
2025-07-25	34.760	34.990	34.350	34.640	34.176	12,391,314
2025-07-24	34.200	34.880	34.120	34.740	34.274	18,129,998
2025-07-23	33.750	34.000	33.620	33.750	33.298	11,876,558

← NewerPage 5 of 21 · 1,212 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.