Foshan Saturday Shoes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	17.100	17.180	16.600	16.790	16.790	24,214,911
2022-11-01	16.940	17.070	16.400	16.780	16.780	21,611,041
2022-10-31	17.050	17.310	16.270	16.840	16.840	30,457,219
2022-10-28	16.670	17.890	16.550	17.020	17.020	37,710,040
2022-10-27	16.700	17.380	16.620	16.760	16.760	24,454,081
2022-10-26	16.100	16.970	15.940	16.710	16.710	24,224,484
2022-10-25	15.910	16.010	15.290	15.930	15.930	15,435,062
2022-10-24	16.410	16.590	15.820	15.910	15.910	16,427,494
2022-10-21	16.000	16.520	15.610	16.320	16.320	18,346,901
2022-10-20	15.540	16.230	15.400	15.960	15.960	18,602,510
2022-10-19	16.170	16.310	15.500	15.530	15.530	16,684,420
2022-10-18	16.130	16.630	16.080	16.350	16.350	17,903,192
2022-10-17	15.610	16.220	15.470	16.180	16.180	24,933,156
2022-10-14	15.400	15.950	15.000	15.610	15.610	25,311,604
2022-10-13	13.770	14.850	13.750	14.610	14.610	17,314,291
2022-10-12	13.190	13.950	12.950	13.940	13.940	15,248,031
2022-10-11	13.170	13.290	12.760	13.150	13.150	9,289,334
2022-10-10	13.840	13.990	13.020	13.150	13.150	13,339,175
2022-09-30	13.880	14.100	13.610	13.840	13.840	7,041,614
2022-09-29	14.500	14.580	13.800	13.930	13.930	9,929,597
2022-09-28	14.860	14.880	14.330	14.350	14.350	9,618,908
2022-09-27	14.550	14.880	14.450	14.870	14.870	10,167,321
2022-09-26	14.940	14.940	14.600	14.610	14.610	8,023,479
2022-09-23	15.480	15.580	14.840	15.000	15.000	10,565,427
2022-09-22	15.690	15.950	15.470	15.530	15.530	9,169,611
2022-09-21	15.550	15.980	15.420	15.710	15.710	19,324,313
2022-09-20	15.430	15.550	15.150	15.410	15.410	9,970,200
2022-09-19	14.900	15.880	14.640	15.430	15.430	16,974,788
2022-09-16	15.000	15.440	14.820	14.900	14.900	16,535,823
2022-09-15	15.600	15.670	14.590	14.770	14.770	18,283,047
2022-09-14	15.500	15.750	15.310	15.550	15.550	7,143,845
2022-09-13	16.020	16.220	15.720	15.810	15.810	10,473,432
2022-09-09	16.180	16.190	15.570	15.800	15.800	14,071,024
2022-09-08	16.720	16.750	16.060	16.180	16.180	14,603,097
2022-09-07	16.790	17.080	16.590	16.650	16.650	11,877,160
2022-09-06	16.250	17.070	16.140	16.950	16.950	15,506,279
2022-09-05	16.640	16.700	15.960	16.200	16.200	15,420,027
2022-09-02	16.470	17.060	16.460	16.700	16.700	9,956,191
2022-09-01	17.300	17.500	16.430	16.480	16.480	13,355,055
2022-08-31	17.210	17.500	16.650	17.150	17.150	15,307,649
2022-08-30	16.980	17.380	16.900	17.300	17.300	10,104,906
2022-08-29	16.970	17.350	16.630	17.020	17.020	8,254,672
2022-08-26	16.770	17.400	16.750	17.100	17.100	13,320,921
2022-08-25	16.930	16.990	16.420	16.820	16.820	13,010,815
2022-08-24	18.400	18.500	16.560	16.670	16.670	32,729,501
2022-08-23	17.980	18.420	17.780	18.300	18.300	19,171,946
2022-08-22	17.710	18.040	17.540	17.980	17.980	12,586,141
2022-08-19	18.050	18.300	17.680	17.750	17.750	12,330,340
2022-08-18	18.080	18.470	18.000	18.060	18.060	15,186,318
2022-08-17	18.000	18.180	17.710	18.040	18.040	11,616,284
2022-08-16	17.800	18.280	17.630	18.040	18.040	16,630,863
2022-08-15	17.920	17.990	17.440	17.940	17.940	12,878,716
2022-08-12	17.870	18.530	17.800	17.930	17.930	14,367,837
2022-08-11	17.950	18.000	17.600	17.810	17.810	10,879,164
2022-08-10	17.870	18.280	17.620	17.770	17.770	13,952,771
2022-08-09	16.760	18.100	16.750	17.870	17.870	23,214,822
2022-08-08	16.860	17.050	16.670	17.020	17.020	9,166,532
2022-08-05	16.480	16.970	16.450	16.850	16.850	9,438,652
2022-08-04	16.410	16.800	16.300	16.560	16.560	9,355,808
2022-08-03	16.100	16.820	16.100	16.310	16.310	12,672,037

← NewerPage 17 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.