Foshan Saturday Shoes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.820 | 6.990 | 6.760 | 6.960 | 6.960 | 25,266,886 |
| 2024-01-22 | 7.280 | 7.370 | 6.700 | 6.800 | 6.800 | 31,694,549 |
| 2024-01-19 | 7.280 | 7.520 | 7.280 | 7.280 | 7.280 | 27,858,608 |
| 2024-01-18 | 7.350 | 7.440 | 7.100 | 7.320 | 7.320 | 38,981,568 |
| 2024-01-17 | 7.780 | 7.830 | 7.450 | 7.480 | 7.480 | 26,557,200 |
| 2024-01-16 | 8.040 | 8.070 | 7.670 | 7.840 | 7.840 | 34,842,526 |
| 2024-01-15 | 8.250 | 8.290 | 8.000 | 8.040 | 8.040 | 23,448,916 |
| 2024-01-12 | 8.470 | 8.520 | 8.280 | 8.280 | 8.280 | 19,678,575 |
| 2024-01-11 | 8.230 | 8.600 | 8.200 | 8.490 | 8.490 | 25,645,321 |
| 2024-01-10 | 8.410 | 8.450 | 8.250 | 8.280 | 8.280 | 19,403,156 |
| 2024-01-09 | 8.550 | 8.620 | 8.400 | 8.490 | 8.490 | 16,770,404 |
| 2024-01-08 | 8.710 | 8.730 | 8.480 | 8.490 | 8.490 | 23,885,287 |
| 2024-01-05 | 9.080 | 9.080 | 8.740 | 8.760 | 8.760 | 31,052,033 |
| 2024-01-04 | 9.110 | 9.200 | 8.970 | 9.090 | 9.090 | 22,996,900 |
| 2024-01-03 | 9.010 | 9.250 | 8.930 | 9.220 | 9.220 | 27,870,554 |
| 2024-01-02 | 9.370 | 9.520 | 9.070 | 9.100 | 9.100 | 36,371,848 |
| 2023-12-29 | 9.150 | 9.500 | 9.110 | 9.380 | 9.380 | 45,398,220 |
| 2023-12-28 | 9.020 | 9.210 | 8.700 | 9.100 | 9.100 | 42,987,264 |
| 2023-12-27 | 9.130 | 9.420 | 9.010 | 9.090 | 9.090 | 34,473,300 |
| 2023-12-26 | 9.520 | 9.770 | 9.040 | 9.050 | 9.050 | 54,710,638 |
| 2023-12-25 | 10.260 | 10.350 | 9.500 | 9.550 | 9.550 | 81,184,806 |
| 2023-12-22 | 11.050 | 11.250 | 10.210 | 10.550 | 10.550 | 94,529,109 |
| 2023-12-21 | 10.220 | 11.500 | 10.220 | 11.080 | 11.080 | 90,625,257 |
| 2023-12-20 | 11.130 | 11.150 | 10.370 | 10.550 | 10.550 | 77,682,138 |
| 2023-12-19 | 10.730 | 11.400 | 10.730 | 11.160 | 11.160 | 101,121,151 |
| 2023-12-18 | 11.000 | 11.180 | 10.670 | 10.860 | 10.860 | 91,704,640 |
| 2023-12-15 | 10.930 | 11.000 | 10.630 | 10.710 | 10.710 | 99,108,259 |
| 2023-12-14 | 9.930 | 10.930 | 9.900 | 10.930 | 10.930 | 81,570,415 |
| 2023-12-13 | 10.280 | 10.400 | 9.930 | 9.940 | 9.940 | 49,419,760 |
| 2023-12-12 | 10.170 | 10.440 | 9.850 | 10.370 | 10.370 | 54,017,933 |
| 2023-12-11 | 10.400 | 10.610 | 10.310 | 10.590 | 10.590 | 40,089,325 |
| 2023-12-08 | 10.640 | 10.750 | 10.470 | 10.490 | 10.490 | 55,714,163 |
| 2023-12-07 | 10.170 | 11.140 | 10.140 | 10.780 | 10.780 | 89,602,312 |
| 2023-12-06 | 10.020 | 10.380 | 9.750 | 10.270 | 10.270 | 44,644,175 |
| 2023-12-05 | 10.400 | 10.490 | 10.010 | 10.010 | 10.010 | 43,846,505 |
| 2023-12-04 | 10.460 | 10.700 | 10.420 | 10.500 | 10.500 | 56,431,408 |
| 2023-12-01 | 10.030 | 10.590 | 9.990 | 10.540 | 10.540 | 77,709,042 |
| 2023-11-30 | 10.120 | 10.210 | 9.900 | 9.980 | 9.980 | 43,228,002 |
| 2023-11-29 | 10.170 | 10.260 | 9.980 | 10.180 | 10.180 | 38,695,305 |
| 2023-11-28 | 10.100 | 10.270 | 9.960 | 10.170 | 10.170 | 43,667,040 |
| 2023-11-27 | 10.350 | 10.460 | 9.910 | 10.130 | 10.130 | 71,946,352 |
| 2023-11-24 | 11.010 | 11.160 | 10.470 | 10.580 | 10.580 | 82,249,420 |
| 2023-11-23 | 11.330 | 11.370 | 10.720 | 11.020 | 11.020 | 97,749,489 |
| 2023-11-22 | 11.120 | 11.700 | 10.990 | 11.550 | 11.550 | 138,469,315 |
| 2023-11-21 | 11.170 | 11.750 | 11.100 | 11.250 | 11.250 | 144,222,242 |
| 2023-11-20 | 10.700 | 11.440 | 10.700 | 11.330 | 11.330 | 159,975,118 |
| 2023-11-17 | 10.870 | 11.590 | 10.830 | 10.900 | 10.900 | 208,508,983 |
| 2023-11-16 | 9.560 | 10.560 | 9.390 | 10.560 | 10.560 | 115,326,815 |
| 2023-11-15 | 9.930 | 9.950 | 9.550 | 9.600 | 9.600 | 52,157,701 |
| 2023-11-14 | 9.850 | 9.940 | 9.750 | 9.880 | 9.880 | 42,296,916 |
| 2023-11-13 | 9.970 | 10.150 | 9.850 | 9.910 | 9.910 | 46,715,203 |
| 2023-11-10 | 10.080 | 10.250 | 9.860 | 9.970 | 9.970 | 51,359,632 |
| 2023-11-09 | 10.560 | 10.560 | 10.010 | 10.070 | 10.070 | 81,885,186 |
| 2023-11-08 | 10.000 | 10.980 | 9.950 | 10.680 | 10.680 | 125,605,124 |
| 2023-11-07 | 10.000 | 10.250 | 9.810 | 10.080 | 10.080 | 135,163,652 |
| 2023-11-06 | 9.100 | 9.810 | 9.080 | 9.810 | 9.810 | 72,332,719 |
| 2023-11-03 | 8.720 | 9.120 | 8.570 | 8.920 | 8.920 | 54,867,337 |
| 2023-11-02 | 8.640 | 9.070 | 8.610 | 8.720 | 8.720 | 51,756,501 |
| 2023-11-01 | 8.440 | 8.730 | 8.400 | 8.580 | 8.580 | 32,776,900 |
| 2023-10-31 | 8.560 | 8.740 | 8.330 | 8.440 | 8.440 | 27,716,148 |
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.