Foshan Saturday Shoes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	17.800	19.900	17.800	19.900	19.900	83,320,411
2023-04-27	19.150	19.470	17.600	18.090	18.090	86,666,144
2023-04-26	19.440	20.350	18.870	19.550	19.550	90,143,029
2023-04-25	18.020	20.280	17.910	19.830	19.830	137,961,141
2023-04-24	17.360	18.930	17.360	18.440	18.440	97,459,096
2023-04-21	17.440	18.550	17.010	17.560	17.560	104,845,538
2023-04-20	15.910	17.440	15.760	17.370	17.370	79,770,344
2023-04-19	15.880	16.440	15.710	15.850	15.850	36,174,360
2023-04-18	16.090	16.400	15.170	16.050	16.050	46,791,571
2023-04-17	16.560	16.700	15.900	15.970	15.970	45,359,949
2023-04-14	17.380	17.740	16.190	16.870	16.870	83,138,558
2023-04-13	17.660	18.800	17.300	17.390	17.390	135,898,877
2023-04-12	17.000	17.380	16.470	17.380	17.380	77,439,624
2023-04-11	15.690	16.460	15.650	15.800	15.800	34,306,417
2023-04-10	16.510	16.960	15.680	15.680	15.680	41,855,133
2023-04-07	15.810	16.750	15.580	16.670	16.670	47,090,739
2023-04-06	16.000	16.100	15.400	15.600	15.600	33,874,463
2023-04-04	16.500	16.870	15.820	15.970	15.970	65,927,286
2023-04-03	15.150	15.710	14.920	15.580	15.580	36,075,763
2023-03-31	15.140	15.300	14.870	15.160	15.160	19,078,741
2023-03-30	15.650	15.820	15.050	15.150	15.150	30,004,924
2023-03-29	15.110	15.990	14.950	15.610	15.610	57,065,549
2023-03-28	15.780	16.030	15.000	15.170	15.170	51,732,283
2023-03-27	15.730	16.470	15.160	15.840	15.840	71,117,013
2023-03-24	15.480	16.130	15.180	15.990	15.990	68,628,872
2023-03-23	15.000	15.690	14.970	15.490	15.490	64,317,338
2023-03-22	14.530	15.190	14.500	14.950	14.950	42,048,523
2023-03-21	14.330	14.900	13.880	14.770	14.770	57,645,754
2023-03-20	14.540	14.700	14.250	14.280	14.280	40,666,080
2023-03-17	13.160	14.380	13.100	14.380	14.380	58,123,243
2023-03-16	13.400	13.400	13.030	13.070	13.070	13,653,498
2023-03-15	13.450	13.660	13.390	13.410	13.410	10,823,401
2023-03-14	13.550	13.730	13.410	13.420	13.420	12,525,269
2023-03-13	13.850	13.900	13.350	13.570	13.570	19,633,326
2023-03-10	14.330	14.370	13.890	13.910	13.910	15,864,680
2023-03-09	14.270	14.750	14.180	14.270	14.270	24,957,897
2023-03-08	13.670	14.400	13.610	14.380	14.380	29,093,813
2023-03-07	14.050	14.080	13.680	13.680	13.680	15,511,326
2023-03-06	14.000	14.230	14.000	14.070	14.070	9,887,664
2023-03-03	14.350	14.350	13.970	14.070	14.070	13,169,150
2023-03-02	14.150	14.330	13.990	14.200	14.200	19,533,170
2023-03-01	13.980	14.140	13.900	14.130	14.130	11,630,235
2023-02-28	13.860	14.030	13.700	13.980	13.980	13,100,177
2023-02-27	14.070	14.100	13.800	13.890	13.890	13,246,763
2023-02-24	14.200	14.280	14.070	14.140	14.140	9,334,410
2023-02-23	14.310	14.420	14.070	14.200	14.200	18,388,282
2023-02-22	14.440	14.500	14.230	14.370	14.370	14,592,551
2023-02-21	14.500	14.700	14.320	14.500	14.500	16,512,696
2023-02-20	14.460	14.550	14.360	14.550	14.550	11,668,899
2023-02-17	14.400	14.690	14.330	14.410	14.410	18,661,987
2023-02-16	15.080	15.160	14.330	14.430	14.430	27,140,151
2023-02-15	14.800	15.420	14.630	15.050	15.050	29,071,297
2023-02-14	15.360	15.450	14.610	14.810	14.810	30,641,107
2023-02-13	14.940	15.250	14.930	15.120	15.120	17,101,251
2023-02-10	15.250	15.340	14.830	14.940	14.940	24,340,074
2023-02-09	15.100	15.380	14.990	15.310	15.310	18,493,984
2023-02-08	15.580	15.660	15.210	15.210	15.210	21,612,402
2023-02-07	15.060	15.690	15.060	15.580	15.580	38,507,862
2023-02-06	15.200	15.440	15.000	15.100	15.100	25,968,969
2023-02-03	15.250	15.530	15.160	15.390	15.390	29,535,898

← NewerPage 15 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.