Zhejiang Shuanghuan Driveline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	31.400	32.930	31.160	32.390	31.727	27,537,350
2025-04-22	31.010	31.500	30.880	30.880	30.248	9,428,872
2025-04-21	29.980	31.350	29.610	31.300	30.659	16,490,012
2025-04-18	29.910	30.240	29.690	29.950	29.337	8,020,910
2025-04-17	29.940	30.430	29.900	29.900	29.288	8,951,752
2025-04-16	30.880	30.930	29.750	30.220	29.601	15,269,271
2025-04-15	31.140	31.590	30.770	31.140	30.502	11,719,945
2025-04-14	32.000	32.280	30.920	31.090	30.453	17,076,782
2025-04-11	30.280	31.900	30.150	31.280	30.639	22,090,171
2025-04-10	30.380	31.150	30.220	30.450	29.826	26,020,200
2025-04-09	27.020	29.090	26.120	28.940	28.347	31,980,679
2025-04-08	29.300	29.900	27.240	27.820	27.250	39,355,949
2025-04-07	30.770	31.180	30.240	30.240	29.621	10,756,116
2025-04-03	34.000	34.640	33.500	33.600	32.912	13,865,514
2025-04-02	34.030	34.980	33.910	34.640	33.931	14,710,417
2025-04-01	35.480	35.580	34.050	34.070	33.372	20,861,760
2025-03-31	36.100	36.360	34.800	35.450	34.724	22,427,062
2025-03-28	36.530	36.900	36.120	36.580	35.831	10,403,140
2025-03-27	36.000	37.330	35.830	36.680	35.929	17,051,559
2025-03-26	35.630	37.060	35.530	36.220	35.478	14,591,399
2025-03-25	37.070	37.590	35.710	35.920	35.184	18,662,457
2025-03-24	36.550	37.230	36.110	37.180	36.419	17,248,635
2025-03-21	38.230	38.290	36.500	36.610	35.860	26,541,297
2025-03-20	38.410	39.200	37.730	38.560	37.770	26,886,590
2025-03-19	37.860	38.860	37.330	38.450	37.663	28,361,076
2025-03-18	37.920	38.270	37.180	37.860	37.085	20,770,923
2025-03-17	37.360	38.000	36.680	37.740	36.967	22,642,232
2025-03-14	35.550	38.000	35.250	37.490	36.722	37,575,551
2025-03-13	38.330	38.420	35.500	35.810	35.077	40,389,919
2025-03-12	38.360	39.540	37.610	38.150	37.369	35,362,958
2025-03-11	39.030	40.310	37.510	38.210	37.427	53,354,472
2025-03-10	39.500	41.880	39.500	40.550	39.720	68,506,202
2025-03-07	38.000	38.590	37.440	38.070	37.290	24,998,562
2025-03-06	37.800	38.610	37.650	38.100	37.320	31,502,085
2025-03-05	36.500	37.610	36.400	37.420	36.654	25,142,709
2025-03-04	36.680	37.800	36.500	36.790	36.037	27,848,975
2025-03-03	37.320	37.650	36.410	36.630	35.880	23,561,852
2025-02-28	39.430	39.550	36.990	37.180	36.419	40,543,829
2025-02-27	39.900	40.520	39.000	39.850	39.034	33,140,970
2025-02-26	40.600	42.300	39.900	40.300	39.475	46,026,053
2025-02-25	40.010	41.580	39.750	40.460	39.631	35,452,444
2025-02-24	41.380	43.000	39.700	41.140	40.297	39,966,203
2025-02-21	38.500	42.190	38.410	41.790	40.934	46,864,307
2025-02-20	38.700	40.380	37.870	39.180	38.378	43,520,882
2025-02-19	36.500	39.000	36.120	38.900	38.103	50,679,072
2025-02-18	36.480	37.380	36.110	36.550	35.801	34,023,234
2025-02-17	35.180	36.480	35.180	36.380	35.635	29,641,213
2025-02-14	35.160	35.850	34.880	35.350	34.626	23,121,378
2025-02-13	36.390	36.950	35.420	35.550	34.822	29,217,491
2025-02-12	35.990	36.660	35.230	36.390	35.645	27,630,145
2025-02-11	36.500	37.080	36.050	36.240	35.498	27,567,766
2025-02-10	37.400	37.500	35.960	36.730	35.978	36,987,981
2025-02-07	37.930	38.400	36.900	37.670	36.899	43,333,709
2025-02-06	35.540	38.500	35.280	37.960	37.183	44,664,869
2025-02-05	35.200	36.830	34.950	35.850	35.116	38,387,005
2025-01-27	35.330	35.930	34.780	34.900	34.185	23,565,906
2025-01-24	34.850	35.900	34.260	35.330	34.606	33,583,153
2025-01-23	35.830	36.000	34.120	34.280	33.578	41,792,440
2025-01-22	35.310	35.650	34.840	35.430	34.704	26,748,968
2025-01-21	33.410	35.800	33.000	35.650	34.920	50,729,293

← NewerPage 7 of 21 · 1,216 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.