Zhejiang Shuanghuan Driveline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	33.710	33.860	33.000	33.210	32.530	22,090,307
2025-01-17	33.600	34.200	32.870	33.460	32.775	26,535,850
2025-01-16	34.080	34.400	33.000	33.640	32.951	45,666,400
2025-01-15	32.600	34.340	32.310	33.940	33.245	56,775,735
2025-01-14	30.640	32.950	30.270	32.800	32.128	46,307,086
2025-01-13	30.200	31.780	30.100	30.670	30.042	43,061,319
2025-01-10	28.740	30.650	28.220	29.610	29.004	32,081,860
2025-01-09	28.740	29.930	28.650	29.500	28.896	20,561,323
2025-01-08	28.510	29.390	27.400	29.020	28.426	21,642,800
2025-01-07	28.410	28.820	28.100	28.570	27.985	14,769,237
2025-01-06	28.470	28.880	28.000	28.400	27.818	13,941,794
2025-01-03	29.480	29.780	28.420	28.600	28.014	17,212,659
2025-01-02	30.530	30.880	29.310	29.660	29.053	18,251,916
2024-12-31	31.130	31.300	30.600	30.620	29.993	16,467,584
2024-12-30	31.220	31.920	31.050	31.130	30.492	20,085,342
2024-12-27	32.000	32.250	31.220	31.410	30.767	25,138,941
2024-12-26	31.360	32.170	30.590	31.860	31.208	30,025,036
2024-12-25	30.950	31.870	30.050	31.660	31.012	38,003,035
2024-12-24	29.120	30.500	29.050	30.360	29.738	26,112,583
2024-12-23	29.510	29.850	28.800	28.830	28.240	10,196,117
2024-12-20	29.060	29.700	28.890	29.360	28.759	9,898,590
2024-12-19	28.480	29.250	28.160	29.140	28.543	9,459,500
2024-12-18	28.760	29.000	28.600	28.830	28.240	6,497,545
2024-12-17	28.950	29.180	28.550	28.670	28.083	8,365,555
2024-12-16	29.180	29.600	28.800	28.970	28.377	10,506,499
2024-12-13	29.570	30.600	29.350	29.360	28.759	17,914,908
2024-12-12	29.850	30.500	29.400	29.810	29.200	17,560,892
2024-12-11	30.760	30.760	29.460	29.730	29.121	21,002,072
2024-12-10	30.390	31.560	29.740	30.610	29.983	33,567,780
2024-12-09	29.630	30.300	29.200	29.570	28.964	20,208,072
2024-12-06	29.700	29.990	28.750	29.620	29.013	19,883,321
2024-12-05	28.810	30.300	28.680	29.640	29.033	24,951,525
2024-12-04	28.510	29.950	28.300	28.930	28.338	26,797,069
2024-12-03	29.180	29.300	28.310	28.730	28.142	20,382,657
2024-12-02	28.110	29.370	27.840	29.070	28.475	28,915,041
2024-11-29	26.440	28.020	26.360	27.780	27.211	20,165,271
2024-11-28	27.190	27.270	26.410	26.500	25.957	12,367,046
2024-11-27	27.050	27.180	26.200	27.080	26.525	16,289,800
2024-11-26	28.000	28.000	26.390	27.040	26.486	22,230,525
2024-11-25	28.460	28.570	27.520	27.810	27.240	13,745,180
2024-11-22	29.380	29.670	28.300	28.320	27.740	12,429,040
2024-11-21	29.710	29.830	29.250	29.500	28.896	8,176,711
2024-11-20	29.620	30.390	29.450	29.790	29.180	16,468,591
2024-11-19	28.860	29.720	28.820	29.650	29.043	14,050,127
2024-11-18	29.050	29.340	28.400	28.720	28.132	16,276,732
2024-11-15	29.940	30.180	28.960	29.010	28.416	12,402,231
2024-11-14	30.750	30.970	30.000	30.090	29.474	12,500,859
2024-11-13	31.910	32.500	30.390	30.960	30.326	24,654,083
2024-11-12	32.450	32.780	31.780	32.110	31.452	18,104,179
2024-11-11	30.800	33.180	30.580	32.450	31.785	25,086,848
2024-11-08	31.030	32.000	30.810	30.950	30.316	20,272,555
2024-11-07	30.760	31.240	30.000	30.720	30.091	20,836,128
2024-11-06	29.550	32.270	29.550	30.760	30.130	42,054,735
2024-11-05	29.150	29.460	28.150	29.360	28.759	21,304,664
2024-11-04	27.790	29.700	27.790	28.730	28.142	20,002,747
2024-11-01	27.960	28.140	27.390	27.500	26.937	12,355,202
2024-10-31	28.790	28.870	27.900	28.140	27.564	13,505,538
2024-10-30	28.500	29.500	28.290	28.650	28.063	9,358,138
2024-10-29	29.230	29.250	28.600	28.750	28.161	8,883,166
2024-10-28	29.010	29.140	28.680	29.060	28.465	8,665,891

← NewerPage 8 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.