Foshan Saturday Shoes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.530	8.670	8.500	8.590	8.590	21,985,433
2023-10-27	8.440	8.630	8.310	8.600	8.600	17,318,741
2023-10-26	8.610	8.630	8.390	8.490	8.490	15,392,566
2023-10-25	8.690	8.730	8.540	8.620	8.620	15,772,716
2023-10-24	8.430	8.610	8.310	8.580	8.580	22,579,276
2023-10-23	8.660	8.680	8.240	8.310	8.310	18,376,732
2023-10-20	8.780	8.820	8.610	8.660	8.660	16,350,776
2023-10-19	8.880	8.940	8.780	8.790	8.790	15,923,523
2023-10-18	9.220	9.220	8.860	8.910	8.910	18,316,523
2023-10-17	9.260	9.330	9.110	9.220	9.220	12,976,194
2023-10-16	9.450	9.460	9.200	9.270	9.270	15,795,300
2023-10-13	9.480	9.590	9.350	9.410	9.410	15,151,400
2023-10-12	9.580	9.650	9.370	9.510	9.510	19,589,215
2023-10-11	9.660	9.830	9.550	9.580	9.580	22,656,656
2023-10-10	9.500	9.750	9.470	9.590	9.590	17,128,736
2023-10-09	9.660	9.660	9.410	9.470	9.470	17,383,700
2023-09-28	9.610	9.770	9.580	9.730	9.730	19,819,881
2023-09-27	9.370	9.700	9.350	9.530	9.530	22,547,457
2023-09-26	9.440	9.530	9.360	9.370	9.370	17,539,895
2023-09-25	9.530	9.550	9.360	9.400	9.400	15,479,002
2023-09-22	9.150	9.540	9.120	9.470	9.470	28,397,900
2023-09-21	9.260	9.320	9.100	9.160	9.160	19,496,048
2023-09-20	9.410	9.460	9.240	9.260	9.260	18,310,700
2023-09-19	9.650	9.750	9.370	9.450	9.450	18,457,273
2023-09-18	9.490	9.740	9.410	9.640	9.640	23,456,566
2023-09-15	9.680	9.680	9.390	9.490	9.490	17,605,380
2023-09-14	9.740	9.740	9.460	9.530	9.530	17,876,098
2023-09-13	9.950	10.000	9.570	9.680	9.680	23,933,838
2023-09-12	10.130	10.130	9.930	9.940	9.940	18,678,943
2023-09-11	9.890	10.230	9.880	10.140	10.140	29,648,904
2023-09-08	10.030	10.100	9.860	9.890	9.890	20,786,796
2023-09-07	10.310	10.480	10.030	10.050	10.050	23,186,179
2023-09-06	10.390	10.420	10.230	10.360	10.360	17,501,683
2023-09-05	10.580	10.620	10.360	10.420	10.420	20,101,200
2023-09-04	10.440	10.590	10.400	10.580	10.580	21,753,400
2023-09-01	10.480	10.550	10.330	10.400	10.400	18,039,004
2023-08-31	10.620	10.770	10.460	10.480	10.480	23,575,293
2023-08-30	10.650	10.830	10.570	10.700	10.700	24,246,948
2023-08-29	10.290	10.710	10.200	10.630	10.630	25,794,287
2023-08-28	11.010	11.050	10.290	10.340	10.340	29,440,522
2023-08-25	10.680	10.680	10.330	10.400	10.400	18,590,668
2023-08-24	10.620	10.900	10.600	10.750	10.750	18,533,713
2023-08-23	10.840	10.850	10.600	10.610	10.610	13,841,352
2023-08-22	10.880	10.960	10.580	10.910	10.910	20,724,278
2023-08-21	10.910	11.060	10.800	10.850	10.850	15,299,914
2023-08-18	11.280	11.330	10.890	10.900	10.900	24,082,757
2023-08-17	11.320	11.420	11.140	11.280	11.280	15,575,746
2023-08-16	11.410	11.470	11.240	11.300	11.300	15,999,235
2023-08-15	11.750	11.880	11.280	11.460	11.460	23,569,939
2023-08-14	11.510	11.780	11.330	11.780	11.780	17,905,502
2023-08-11	11.840	11.880	11.530	11.530	11.530	15,844,615
2023-08-10	11.810	12.020	11.750	11.830	11.830	13,514,220
2023-08-09	11.950	11.980	11.800	11.810	11.810	14,030,491
2023-08-08	12.050	12.070	11.910	11.950	11.950	14,590,151
2023-08-07	12.180	12.180	11.970	12.060	12.060	20,615,920
2023-08-04	11.980	12.140	11.940	12.090	12.090	25,141,831
2023-08-03	11.950	11.990	11.810	11.910	11.910	18,076,375
2023-08-02	11.990	12.030	11.860	11.960	11.960	16,897,206
2023-08-01	12.050	12.100	11.850	11.990	11.990	20,540,631
2023-07-31	11.810	12.200	11.700	12.100	12.100	31,992,756

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.