Zhejiang Shuanghuan Driveline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	34.070	34.270	33.650	33.920	33.465	16,209,253
2025-07-21	34.790	35.130	34.080	34.260	33.801	23,443,010
2025-07-18	34.050	34.130	33.620	34.050	33.594	13,085,695
2025-07-17	34.260	34.340	33.840	34.000	33.544	16,984,351
2025-07-16	33.580	34.430	32.850	34.230	33.771	25,025,693
2025-07-15	32.450	33.650	32.440	33.250	32.804	26,285,210
2025-07-14	32.360	32.660	31.850	32.520	32.084	19,162,890
2025-07-11	31.030	31.960	31.030	31.730	31.305	16,805,708
2025-07-10	31.220	31.270	30.730	31.020	30.604	12,904,224
2025-07-09	31.580	32.100	31.230	31.280	30.861	12,540,210
2025-07-08	31.000	31.490	31.000	31.410	30.989	10,035,623
2025-07-07	31.800	31.830	31.000	31.100	30.683	10,178,832
2025-07-04	32.230	32.250	31.680	31.800	31.374	9,680,691
2025-07-03	32.270	32.480	32.050	32.230	31.798	10,045,577
2025-07-02	32.820	32.960	32.030	32.270	31.837	9,454,446
2025-07-01	33.350	33.370	32.710	32.880	32.439	11,899,458
2025-06-30	31.790	34.000	31.510	33.490	33.041	21,786,933
2025-06-27	31.810	32.000	31.520	31.730	31.305	8,117,313
2025-06-26	32.350	32.390	31.720	31.810	31.384	11,341,737
2025-06-25	31.250	32.200	31.110	32.180	31.749	15,502,522
2025-06-24	30.290	31.430	30.290	31.270	30.851	13,854,737
2025-06-23	30.000	30.330	29.800	30.050	29.647	8,727,535
2025-06-20	30.720	30.850	30.210	30.270	29.864	7,728,019
2025-06-19	30.720	31.600	30.610	30.760	30.348	11,515,470
2025-06-18	30.290	30.900	30.220	30.780	30.367	7,077,063
2025-06-17	30.730	30.740	30.190	30.330	29.923	8,224,798
2025-06-16	30.600	30.950	30.560	30.830	30.417	5,466,833
2025-06-13	31.190	31.430	30.600	30.830	30.417	8,406,722
2025-06-12	31.440	31.860	31.140	31.510	30.865	7,929,280
2025-06-11	31.210	31.730	31.000	31.360	30.718	10,768,863
2025-06-10	31.950	32.010	30.950	31.150	30.512	10,638,704
2025-06-09	32.000	32.300	31.840	31.910	31.257	8,251,000
2025-06-06	32.400	32.400	31.960	32.110	31.452	6,064,700
2025-06-05	31.970	32.460	31.720	32.350	31.688	7,917,438
2025-06-04	31.700	32.430	31.550	31.960	31.305	9,067,273
2025-06-03	31.410	31.870	31.370	31.610	30.963	7,798,692
2025-05-30	32.500	32.510	31.720	31.830	31.178	10,888,039
2025-05-29	32.310	32.960	32.310	32.600	31.932	9,791,774
2025-05-28	32.280	32.800	32.120	32.300	31.639	6,585,442
2025-05-27	32.950	32.990	31.900	32.280	31.619	10,259,905
2025-05-26	33.070	33.360	32.720	32.870	32.197	8,077,600
2025-05-23	33.920	33.920	33.000	33.080	32.403	13,255,854
2025-05-22	33.470	33.980	33.400	33.530	32.843	6,560,062
2025-05-21	33.350	33.930	33.020	33.730	33.039	12,262,667
2025-05-20	33.680	33.800	32.910	33.540	32.853	10,633,280
2025-05-19	34.120	34.130	33.200	33.640	32.951	13,889,025
2025-05-16	34.310	35.280	34.000	34.330	33.627	12,937,710
2025-05-15	35.070	35.070	34.100	34.590	33.882	10,872,421
2025-05-14	34.800	35.470	34.610	35.090	34.371	13,726,220
2025-05-13	35.270	35.270	34.350	34.700	33.989	16,177,853
2025-05-12	34.410	34.820	34.260	34.790	34.078	17,144,688
2025-05-09	34.290	34.500	33.280	34.050	33.353	16,356,426
2025-05-08	34.310	35.160	34.170	34.460	33.754	16,324,561
2025-05-07	34.980	35.390	33.910	34.320	33.617	18,413,845
2025-05-06	34.010	35.140	33.800	34.680	33.970	19,812,188
2025-04-30	32.510	33.980	32.430	33.700	33.010	19,097,652
2025-04-29	32.060	32.700	32.010	32.410	31.746	12,999,017
2025-04-28	32.240	32.350	31.580	31.850	31.198	8,978,233
2025-04-25	32.160	32.430	31.700	32.230	31.570	13,474,072
2025-04-24	32.600	32.700	31.870	32.070	31.413	13,411,857

← NewerPage 6 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.