Foshan Saturday Shoes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.550	11.870	11.400	11.790	11.790	27,017,977
2023-07-27	11.690	11.730	11.460	11.520	11.520	25,531,645
2023-07-26	12.120	12.140	11.650	11.680	11.680	33,662,940
2023-07-25	11.960	12.100	11.830	12.070	12.070	27,942,382
2023-07-24	11.700	12.090	11.660	11.870	11.870	29,144,826
2023-07-21	11.650	11.920	11.590	11.780	11.780	27,030,201
2023-07-20	11.790	12.000	11.640	11.650	11.650	31,292,311
2023-07-19	11.870	11.930	11.660	11.780	11.780	26,126,021
2023-07-18	12.010	12.120	11.780	11.820	11.820	27,798,180
2023-07-17	11.820	12.140	11.800	12.000	12.000	29,793,064
2023-07-14	12.400	12.460	12.150	12.200	12.200	36,672,018
2023-07-13	12.220	12.480	12.150	12.390	12.390	37,028,376
2023-07-12	12.730	12.740	12.160	12.200	12.200	51,325,520
2023-07-11	12.850	12.920	12.690	12.720	12.720	29,830,845
2023-07-10	13.280	13.280	12.830	12.880	12.880	34,938,427
2023-07-07	13.030	13.390	12.770	13.280	13.280	35,243,505
2023-07-06	13.230	13.480	13.060	13.110	13.110	30,064,078
2023-07-05	13.220	13.560	13.110	13.260	13.260	36,187,532
2023-07-04	13.200	13.370	13.050	13.230	13.230	28,403,925
2023-07-03	13.200	13.280	12.920	13.190	13.190	29,634,874
2023-06-30	12.900	13.270	12.740	13.100	13.100	42,425,330
2023-06-29	13.310	13.460	12.910	12.970	12.970	47,741,898
2023-06-28	13.770	13.770	13.010	13.290	13.290	49,915,156
2023-06-27	13.800	13.940	13.670	13.810	13.810	31,164,583
2023-06-26	14.350	14.650	13.610	13.740	13.740	56,875,962
2023-06-21	15.300	15.500	14.130	14.170	14.170	75,606,193
2023-06-20	15.550	15.820	15.360	15.430	15.430	56,789,151
2023-06-19	15.410	15.880	14.900	15.830	15.830	72,147,090
2023-06-16	14.900	15.520	14.660	15.450	15.450	58,144,055
2023-06-15	15.300	15.540	14.880	15.000	15.000	68,359,978
2023-06-14	15.600	16.190	15.450	15.680	15.680	59,601,832
2023-06-13	15.810	15.970	15.380	15.680	15.680	79,029,165
2023-06-12	15.220	16.720	14.850	16.400	16.400	107,265,358
2023-06-09	16.260	16.360	14.890	15.600	15.600	116,746,711
2023-06-08	17.350	17.410	16.510	16.540	16.540	70,296,617
2023-06-07	16.960	17.520	16.210	17.410	17.410	103,512,141
2023-06-06	18.620	19.280	17.700	17.910	17.910	90,448,415
2023-06-05	18.010	19.370	17.630	19.020	19.020	107,288,730
2023-06-02	18.340	18.800	17.470	18.110	18.110	99,094,039
2023-06-01	17.180	18.310	16.800	17.760	17.760	82,897,841
2023-05-31	17.280	17.600	16.850	17.130	17.130	54,343,136
2023-05-30	16.510	17.250	16.130	17.250	17.250	53,709,968
2023-05-29	16.580	17.300	16.250	16.720	16.720	56,124,988
2023-05-26	16.200	16.980	15.780	16.770	16.770	51,471,602
2023-05-25	16.890	17.120	15.640	16.230	16.230	62,891,765
2023-05-24	17.260	17.360	16.480	16.930	16.930	48,280,714
2023-05-23	17.560	17.800	17.150	17.280	17.280	41,244,643
2023-05-22	19.170	19.480	17.420	17.520	17.520	88,918,165
2023-05-19	18.900	20.160	18.860	19.350	19.350	63,315,362
2023-05-18	17.970	19.500	17.970	19.330	19.330	68,553,379
2023-05-17	17.900	18.990	17.500	17.990	17.990	71,419,492
2023-05-16	19.700	20.220	18.410	18.410	18.410	106,186,765
2023-05-15	21.400	22.090	19.600	20.450	20.450	144,553,027
2023-05-12	22.000	22.000	19.970	20.080	20.080	119,934,591
2023-05-11	18.990	20.790	18.930	20.790	20.790	64,311,023
2023-05-10	18.750	20.090	18.490	18.900	18.900	74,723,201
2023-05-09	18.960	20.170	18.510	19.140	19.140	87,675,477
2023-05-08	21.000	21.400	19.310	19.310	19.310	93,419,683
2023-05-05	22.570	23.400	20.810	21.450	21.450	114,057,485
2023-05-04	21.800	21.890	21.000	21.890	21.890	106,607,259

← NewerPage 14 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.