Foshan Saturday Shoes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.940 | 4.050 | 3.870 | 4.000 | 4.000 | 13,204,933 |
| 2024-07-24 | 4.050 | 4.120 | 3.940 | 3.940 | 3.940 | 16,601,980 |
| 2024-07-23 | 4.180 | 4.250 | 4.080 | 4.090 | 4.090 | 14,933,800 |
| 2024-07-22 | 4.170 | 4.210 | 4.090 | 4.170 | 4.170 | 12,764,600 |
| 2024-07-19 | 4.100 | 4.170 | 4.050 | 4.140 | 4.140 | 13,763,600 |
| 2024-07-18 | 4.130 | 4.160 | 4.010 | 4.130 | 4.130 | 14,811,780 |
| 2024-07-17 | 4.150 | 4.280 | 4.150 | 4.160 | 4.160 | 13,991,000 |
| 2024-07-16 | 4.190 | 4.230 | 4.100 | 4.160 | 4.160 | 11,179,100 |
| 2024-07-15 | 4.190 | 4.240 | 4.130 | 4.160 | 4.160 | 13,572,700 |
| 2024-07-12 | 4.280 | 4.410 | 4.220 | 4.230 | 4.230 | 16,212,800 |
| 2024-07-11 | 4.280 | 4.330 | 4.170 | 4.280 | 4.280 | 31,995,992 |
| 2024-07-10 | 4.200 | 4.230 | 4.030 | 4.110 | 4.110 | 32,434,300 |
| 2024-07-09 | 4.210 | 4.500 | 4.130 | 4.280 | 4.280 | 37,789,193 |
| 2024-07-08 | 4.470 | 4.470 | 4.180 | 4.200 | 4.200 | 18,850,049 |
| 2024-07-05 | 4.280 | 4.460 | 4.190 | 4.430 | 4.430 | 18,501,709 |
| 2024-07-04 | 4.480 | 4.510 | 4.280 | 4.280 | 4.280 | 14,117,494 |
| 2024-07-03 | 4.430 | 4.540 | 4.380 | 4.480 | 4.480 | 14,125,371 |
| 2024-07-02 | 4.360 | 4.510 | 4.360 | 4.450 | 4.450 | 16,130,202 |
| 2024-07-01 | 4.310 | 4.370 | 4.210 | 4.340 | 4.340 | 13,865,900 |
| 2024-06-28 | 4.440 | 4.510 | 4.290 | 4.300 | 4.300 | 18,649,617 |
| 2024-06-27 | 4.450 | 4.560 | 4.380 | 4.440 | 4.440 | 24,003,367 |
| 2024-06-26 | 4.120 | 4.480 | 4.100 | 4.460 | 4.460 | 24,871,205 |
| 2024-06-25 | 4.090 | 4.220 | 4.060 | 4.110 | 4.110 | 15,848,425 |
| 2024-06-24 | 4.330 | 4.330 | 4.130 | 4.160 | 4.160 | 17,821,517 |
| 2024-06-21 | 4.470 | 4.540 | 4.320 | 4.330 | 4.330 | 16,345,506 |
| 2024-06-20 | 4.690 | 4.750 | 4.480 | 4.480 | 4.480 | 14,783,672 |
| 2024-06-19 | 4.760 | 4.890 | 4.680 | 4.690 | 4.690 | 14,813,503 |
| 2024-06-18 | 4.680 | 4.800 | 4.680 | 4.760 | 4.760 | 12,274,613 |
| 2024-06-17 | 4.670 | 4.730 | 4.630 | 4.680 | 4.680 | 12,827,800 |
| 2024-06-14 | 4.700 | 4.800 | 4.660 | 4.740 | 4.740 | 15,160,736 |
| 2024-06-13 | 4.780 | 4.830 | 4.700 | 4.730 | 4.730 | 14,139,911 |
| 2024-06-12 | 4.630 | 4.820 | 4.620 | 4.790 | 4.790 | 16,869,795 |
| 2024-06-11 | 4.560 | 4.660 | 4.420 | 4.640 | 4.640 | 18,425,996 |
| 2024-06-07 | 4.520 | 4.610 | 4.450 | 4.570 | 4.570 | 19,173,000 |
| 2024-06-06 | 4.820 | 4.830 | 4.350 | 4.470 | 4.470 | 40,210,603 |
| 2024-06-05 | 4.940 | 4.940 | 4.740 | 4.750 | 4.750 | 18,245,800 |
| 2024-06-04 | 5.030 | 5.050 | 4.860 | 4.920 | 4.920 | 16,875,106 |
| 2024-06-03 | 5.200 | 5.220 | 5.000 | 5.030 | 5.030 | 17,509,479 |
| 2024-05-31 | 5.100 | 5.240 | 5.100 | 5.200 | 5.200 | 13,943,609 |
| 2024-05-30 | 5.050 | 5.200 | 5.010 | 5.100 | 5.100 | 12,718,800 |
| 2024-05-29 | 5.160 | 5.250 | 5.070 | 5.090 | 5.090 | 12,592,500 |
| 2024-05-28 | 5.220 | 5.280 | 5.110 | 5.160 | 5.160 | 15,205,808 |
| 2024-05-27 | 5.210 | 5.320 | 5.070 | 5.230 | 5.230 | 26,324,400 |
| 2024-05-24 | 5.390 | 5.440 | 5.350 | 5.350 | 5.350 | 11,611,169 |
| 2024-05-23 | 5.590 | 5.610 | 5.390 | 5.410 | 5.410 | 14,140,865 |
| 2024-05-22 | 5.520 | 5.630 | 5.490 | 5.610 | 5.610 | 11,328,900 |
| 2024-05-21 | 5.650 | 5.700 | 5.500 | 5.540 | 5.540 | 15,706,900 |
| 2024-05-20 | 5.650 | 5.740 | 5.580 | 5.620 | 5.620 | 14,335,200 |
| 2024-05-17 | 5.620 | 5.710 | 5.520 | 5.670 | 5.670 | 14,503,260 |
| 2024-05-16 | 5.520 | 5.700 | 5.520 | 5.620 | 5.620 | 17,496,200 |
| 2024-05-15 | 5.520 | 5.640 | 5.480 | 5.520 | 5.520 | 12,912,500 |
| 2024-05-14 | 5.530 | 5.690 | 5.480 | 5.530 | 5.530 | 15,662,742 |
| 2024-05-13 | 5.650 | 5.670 | 5.500 | 5.520 | 5.520 | 16,197,860 |
| 2024-05-10 | 5.820 | 5.890 | 5.650 | 5.680 | 5.680 | 16,626,100 |
| 2024-05-09 | 5.810 | 5.890 | 5.800 | 5.810 | 5.810 | 12,484,815 |
| 2024-05-08 | 5.970 | 6.000 | 5.790 | 5.810 | 5.810 | 18,201,121 |
| 2024-05-07 | 5.900 | 6.110 | 5.900 | 5.980 | 5.980 | 19,009,775 |
| 2024-05-06 | 5.970 | 6.080 | 5.950 | 5.990 | 5.990 | 25,020,718 |
| 2024-04-30 | 5.830 | 5.940 | 5.710 | 5.880 | 5.880 | 24,137,157 |
| 2024-04-29 | 5.610 | 5.870 | 5.600 | 5.850 | 5.850 | 19,983,194 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.