Foshan Saturday Shoes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	15.160	15.390	15.110	15.180	15.180	22,256,722
2023-02-01	15.050	15.300	14.750	15.200	15.200	32,255,734
2023-01-31	14.600	15.140	14.450	15.060	15.060	35,008,191
2023-01-30	14.700	15.280	14.660	15.040	15.040	38,674,543
2023-01-20	14.320	14.780	14.220	14.700	14.700	34,656,109
2023-01-19	14.210	14.500	14.050	14.250	14.250	38,550,154
2023-01-18	14.450	14.710	14.060	14.340	14.340	63,894,247
2023-01-17	15.700	15.850	14.540	14.750	14.750	116,520,564
2023-01-16	17.890	18.020	16.150	16.150	16.150	132,369,909
2023-01-13	18.460	18.810	16.520	17.170	17.170	152,545,299
2023-01-12	16.100	17.380	15.870	17.380	17.380	90,373,138
2023-01-11	16.370	16.750	15.510	15.800	15.800	78,747,497
2023-01-10	15.320	16.320	15.000	16.320	16.320	64,196,355
2023-01-09	13.620	15.050	13.620	14.840	14.840	51,734,301
2023-01-06	13.690	13.990	13.520	13.680	13.680	15,482,600
2023-01-05	13.840	14.280	13.650	13.760	13.760	21,732,730
2023-01-04	13.680	13.950	13.360	13.850	13.850	26,280,081
2023-01-03	13.010	13.590	12.920	13.500	13.500	23,706,536
2022-12-30	12.700	13.030	12.680	13.000	13.000	11,313,122
2022-12-29	13.050	13.240	12.680	12.700	12.700	15,393,867
2022-12-28	13.550	13.630	12.900	13.040	13.040	19,838,958
2022-12-27	13.850	13.890	13.450	13.550	13.550	12,761,851
2022-12-26	13.270	13.840	13.270	13.840	13.840	18,791,912
2022-12-23	13.060	13.880	12.930	13.430	13.430	24,910,976
2022-12-22	13.500	13.550	12.970	13.100	13.100	12,361,003
2022-12-21	13.370	13.640	13.200	13.400	13.400	10,828,287
2022-12-20	13.870	13.940	13.200	13.370	13.370	18,997,784
2022-12-19	14.310	14.390	13.860	13.950	13.950	12,898,546
2022-12-16	14.490	14.490	14.220	14.320	14.320	7,534,862
2022-12-15	14.760	14.930	14.400	14.500	14.500	10,029,298
2022-12-14	14.690	15.090	14.620	14.750	14.750	7,650,900
2022-12-13	14.980	14.980	14.660	14.710	14.710	10,158,331
2022-12-12	15.200	15.300	14.900	15.000	15.000	12,147,697
2022-12-09	15.290	15.480	15.180	15.180	15.180	13,784,046
2022-12-08	15.240	15.490	15.050	15.360	15.360	13,897,854
2022-12-07	14.970	15.550	14.800	15.390	15.390	23,003,283
2022-12-06	15.280	15.330	14.790	14.910	14.910	15,640,830
2022-12-05	15.580	15.650	15.230	15.280	15.280	17,098,664
2022-12-02	15.050	15.820	15.000	15.600	15.600	29,761,815
2022-12-01	14.660	15.500	14.620	15.120	15.120	28,471,917
2022-11-30	14.480	14.700	14.360	14.610	14.610	13,501,318
2022-11-29	14.160	14.720	14.110	14.470	14.470	16,057,369
2022-11-28	14.110	14.250	13.920	14.140	14.140	12,675,631
2022-11-25	14.290	14.310	14.010	14.300	14.300	10,822,516
2022-11-24	14.350	14.540	14.210	14.260	14.260	9,772,097
2022-11-23	14.260	14.450	14.200	14.430	14.430	10,323,581
2022-11-22	14.250	14.500	14.220	14.340	14.340	12,349,385
2022-11-21	14.910	14.930	14.260	14.370	14.370	23,037,656
2022-11-18	14.810	15.200	14.720	14.900	14.900	12,901,939
2022-11-17	15.180	15.250	14.690	14.880	14.880	15,874,071
2022-11-16	15.290	15.780	15.080	15.130	15.130	24,146,373
2022-11-15	15.100	15.950	15.010	15.650	15.650	26,772,401
2022-11-14	16.030	16.120	15.310	15.330	15.330	32,307,111
2022-11-11	16.770	16.970	16.010	16.130	16.130	60,382,456
2022-11-10	15.700	17.200	15.460	16.920	16.920	61,660,816
2022-11-09	15.820	16.490	15.390	15.880	15.880	27,386,986
2022-11-08	16.380	16.450	15.850	16.050	16.050	21,557,193
2022-11-07	16.170	16.990	16.010	16.480	16.480	33,187,398
2022-11-04	16.450	16.610	15.950	16.250	16.250	28,769,877
2022-11-03	16.500	16.990	16.170	16.440	16.440	21,548,573

← NewerPage 16 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.