Zhejiang Shuanghuan Driveline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	29.010	29.140	28.680	29.060	28.465	8,665,891
2024-10-25	29.490	29.570	28.920	29.040	28.445	9,429,441
2024-10-24	29.350	29.740	28.960	29.320	28.720	8,862,914
2024-10-23	29.420	29.820	29.050	29.440	28.837	10,043,764
2024-10-22	29.010	29.800	28.880	29.420	28.818	9,241,064
2024-10-21	29.570	29.880	28.700	29.110	28.514	16,225,681
2024-10-18	27.950	30.130	27.780	29.440	28.837	25,155,301
2024-10-17	27.720	28.150	27.600	27.720	27.152	11,738,337
2024-10-16	26.950	27.800	26.660	27.510	26.947	10,752,500
2024-10-15	27.590	28.280	27.300	27.380	26.819	16,142,523
2024-10-14	26.640	27.900	26.190	27.700	27.133	23,532,918
2024-10-11	28.030	28.390	26.050	26.560	26.016	26,677,333
2024-10-10	30.380	30.740	28.260	28.390	27.809	33,059,062
2024-10-09	29.370	32.100	28.360	29.980	29.366	41,131,528
2024-10-08	30.320	30.320	28.600	30.280	29.660	43,176,424
2024-09-30	26.110	27.560	25.940	27.560	26.996	38,567,304
2024-09-27	23.680	25.500	23.540	25.050	24.537	35,968,427
2024-09-26	21.800	23.480	21.740	23.430	22.950	23,679,231
2024-09-25	22.070	22.430	21.740	21.810	21.363	15,727,628
2024-09-24	21.350	21.860	20.760	21.850	21.403	15,232,332
2024-09-23	21.250	21.410	20.980	21.320	20.883	6,016,217
2024-09-20	21.400	21.650	21.130	21.260	20.825	5,432,907
2024-09-19	21.100	21.760	20.970	21.420	20.981	10,821,518
2024-09-18	20.510	21.120	20.340	21.020	20.590	5,750,709
2024-09-13	20.950	21.000	20.510	20.560	20.139	4,796,137
2024-09-12	21.430	21.570	20.890	20.910	20.482	6,178,130
2024-09-11	20.830	21.520	20.680	21.340	20.903	7,168,362
2024-09-10	20.950	21.080	20.610	20.930	20.501	6,099,922
2024-09-09	20.970	21.260	20.840	20.950	20.521	7,430,326
2024-09-06	21.360	21.640	21.020	21.040	20.609	7,043,620
2024-09-05	21.300	21.800	21.270	21.410	20.972	8,171,000
2024-09-04	21.150	21.650	20.940	21.360	20.923	10,341,459
2024-09-03	20.800	21.480	20.750	21.280	20.844	10,018,084
2024-09-02	20.980	21.210	20.800	20.830	20.403	10,847,627
2024-08-30	20.260	21.200	20.200	20.970	20.541	19,074,427
2024-08-29	18.930	20.500	18.900	20.260	19.845	25,948,859
2024-08-28	18.800	19.110	18.620	18.800	18.415	6,242,539
2024-08-27	18.790	18.970	18.600	18.890	18.503	5,230,578
2024-08-26	19.180	19.300	18.830	18.880	18.493	6,731,587
2024-08-23	18.900	19.280	18.850	19.130	18.738	5,093,841
2024-08-22	19.300	19.360	18.980	19.010	18.621	7,040,913
2024-08-21	19.290	19.550	19.200	19.270	18.875	6,165,575
2024-08-20	19.750	19.860	19.350	19.420	19.022	5,283,952
2024-08-19	19.800	19.990	19.700	19.750	19.346	5,613,304
2024-08-16	20.000	20.060	19.780	19.840	19.434	5,831,149
2024-08-15	19.750	20.260	19.580	19.950	19.541	9,019,000
2024-08-14	19.850	20.030	19.720	19.870	19.463	6,957,161
2024-08-13	19.900	20.050	19.500	19.810	19.404	9,287,900
2024-08-12	20.550	20.620	19.850	19.970	19.561	12,203,300
2024-08-09	20.850	21.190	20.600	20.630	20.208	6,759,338
2024-08-08	20.850	20.970	20.510	20.700	20.276	6,425,317
2024-08-07	21.080	21.450	20.940	21.030	20.599	6,759,425
2024-08-06	21.190	21.420	20.800	21.060	20.629	7,912,195
2024-08-05	21.460	21.850	20.930	20.960	20.531	9,555,134
2024-08-02	21.970	22.150	21.550	21.630	21.187	6,599,977
2024-08-01	22.750	22.770	22.000	22.160	21.706	11,201,906
2024-07-31	21.530	22.740	21.500	22.670	22.206	14,995,619
2024-07-30	21.490	21.900	21.050	21.580	21.138	8,538,500
2024-07-29	21.720	21.950	21.360	21.560	21.118	8,548,705
2024-07-26	20.360	21.660	20.360	21.570	21.128	14,120,899

← NewerPage 9 of 21 · 1,217 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.