Foshan Saturday Shoes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.400 | 5.630 | 5.400 | 5.600 | 5.600 | 20,355,023 |
| 2024-04-25 | 5.370 | 5.500 | 5.300 | 5.430 | 5.430 | 17,362,700 |
| 2024-04-24 | 5.260 | 5.390 | 5.170 | 5.380 | 5.380 | 20,015,400 |
| 2024-04-23 | 5.150 | 5.300 | 5.150 | 5.260 | 5.260 | 16,693,001 |
| 2024-04-22 | 5.100 | 5.230 | 4.970 | 5.130 | 5.130 | 18,247,168 |
| 2024-04-19 | 5.280 | 5.370 | 5.130 | 5.160 | 5.160 | 20,281,741 |
| 2024-04-18 | 5.420 | 5.460 | 5.230 | 5.360 | 5.360 | 21,875,300 |
| 2024-04-17 | 5.030 | 5.430 | 5.030 | 5.430 | 5.430 | 28,760,536 |
| 2024-04-16 | 5.470 | 5.490 | 4.970 | 4.970 | 4.970 | 32,930,074 |
| 2024-04-15 | 5.720 | 5.820 | 5.320 | 5.440 | 5.440 | 29,492,786 |
| 2024-04-12 | 5.900 | 5.940 | 5.780 | 5.790 | 5.790 | 15,074,277 |
| 2024-04-11 | 5.800 | 5.990 | 5.740 | 5.910 | 5.910 | 19,132,000 |
| 2024-04-10 | 6.050 | 6.050 | 5.770 | 5.840 | 5.840 | 17,717,519 |
| 2024-04-09 | 5.990 | 6.080 | 5.890 | 6.040 | 6.040 | 19,948,413 |
| 2024-04-08 | 6.180 | 6.180 | 5.920 | 5.920 | 5.920 | 21,902,896 |
| 2024-04-03 | 6.410 | 6.410 | 6.150 | 6.170 | 6.170 | 24,263,584 |
| 2024-04-02 | 6.640 | 6.650 | 6.350 | 6.410 | 6.410 | 30,068,261 |
| 2024-04-01 | 6.440 | 6.670 | 6.430 | 6.670 | 6.670 | 27,443,841 |
| 2024-03-29 | 6.680 | 6.690 | 6.350 | 6.430 | 6.430 | 16,353,049 |
| 2024-03-28 | 6.370 | 6.820 | 6.320 | 6.670 | 6.670 | 30,478,900 |
| 2024-03-27 | 6.850 | 6.900 | 6.380 | 6.400 | 6.400 | 31,234,616 |
| 2024-03-26 | 7.030 | 7.130 | 6.780 | 6.850 | 6.850 | 28,456,000 |
| 2024-03-25 | 7.490 | 7.570 | 7.000 | 7.030 | 7.030 | 27,747,800 |
| 2024-03-22 | 7.510 | 7.590 | 7.250 | 7.410 | 7.410 | 29,130,972 |
| 2024-03-21 | 7.480 | 7.620 | 7.420 | 7.560 | 7.560 | 31,072,105 |
| 2024-03-20 | 7.270 | 7.460 | 7.230 | 7.440 | 7.440 | 29,737,710 |
| 2024-03-19 | 7.320 | 7.400 | 7.230 | 7.230 | 7.230 | 22,314,989 |
| 2024-03-18 | 7.160 | 7.330 | 7.090 | 7.320 | 7.320 | 21,342,667 |
| 2024-03-15 | 7.080 | 7.150 | 6.980 | 7.150 | 7.150 | 16,875,495 |
| 2024-03-14 | 7.230 | 7.270 | 7.000 | 7.110 | 7.110 | 22,840,764 |
| 2024-03-13 | 7.200 | 7.350 | 7.090 | 7.250 | 7.250 | 31,411,002 |
| 2024-03-12 | 6.940 | 7.170 | 6.910 | 7.150 | 7.150 | 31,459,329 |
| 2024-03-11 | 6.740 | 6.900 | 6.680 | 6.900 | 6.900 | 18,539,900 |
| 2024-03-08 | 6.720 | 6.830 | 6.610 | 6.730 | 6.730 | 15,598,608 |
| 2024-03-07 | 6.980 | 7.030 | 6.700 | 6.710 | 6.710 | 24,661,223 |
| 2024-03-06 | 7.040 | 7.100 | 6.850 | 6.980 | 6.980 | 17,272,271 |
| 2024-03-05 | 7.100 | 7.160 | 6.960 | 7.000 | 7.000 | 23,569,942 |
| 2024-03-04 | 7.300 | 7.410 | 7.050 | 7.180 | 7.180 | 22,784,615 |
| 2024-03-01 | 7.130 | 7.260 | 7.030 | 7.240 | 7.240 | 24,797,202 |
| 2024-02-29 | 6.700 | 7.130 | 6.650 | 7.130 | 7.130 | 33,746,558 |
| 2024-02-28 | 7.410 | 7.570 | 6.740 | 6.760 | 6.760 | 50,404,622 |
| 2024-02-27 | 7.210 | 7.440 | 7.010 | 7.440 | 7.440 | 25,214,302 |
| 2024-02-26 | 7.080 | 7.230 | 6.930 | 7.130 | 7.130 | 27,870,803 |
| 2024-02-23 | 6.750 | 7.080 | 6.660 | 7.070 | 7.070 | 34,970,059 |
| 2024-02-22 | 6.460 | 6.720 | 6.420 | 6.700 | 6.700 | 31,993,793 |
| 2024-02-21 | 6.290 | 6.670 | 6.250 | 6.410 | 6.410 | 32,561,159 |
| 2024-02-20 | 6.260 | 6.380 | 6.130 | 6.350 | 6.350 | 30,243,471 |
| 2024-02-19 | 6.200 | 6.370 | 6.130 | 6.300 | 6.300 | 38,304,467 |
| 2024-02-08 | 5.610 | 6.080 | 5.600 | 6.060 | 6.060 | 39,735,155 |
| 2024-02-07 | 5.390 | 5.800 | 5.290 | 5.600 | 5.600 | 46,988,613 |
| 2024-02-06 | 4.990 | 5.520 | 4.800 | 5.360 | 5.360 | 43,592,725 |
| 2024-02-05 | 5.830 | 5.930 | 5.280 | 5.280 | 5.280 | 40,027,925 |
| 2024-02-02 | 6.260 | 6.460 | 5.630 | 5.870 | 5.870 | 36,351,575 |
| 2024-02-01 | 6.370 | 6.450 | 6.110 | 6.260 | 6.260 | 26,383,987 |
| 2024-01-31 | 6.470 | 6.770 | 6.310 | 6.340 | 6.340 | 33,789,301 |
| 2024-01-30 | 7.110 | 7.110 | 6.810 | 6.830 | 6.830 | 15,127,200 |
| 2024-01-29 | 7.310 | 7.390 | 7.050 | 7.060 | 7.060 | 19,163,918 |
| 2024-01-26 | 7.380 | 7.500 | 7.280 | 7.310 | 7.310 | 25,679,353 |
| 2024-01-25 | 7.110 | 7.430 | 6.970 | 7.380 | 7.380 | 29,027,835 |
| 2024-01-24 | 7.000 | 7.130 | 6.820 | 7.110 | 7.110 | 23,323,009 |
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.