Foshan Saturday Shoes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	16.620	16.680	15.850	16.290	16.290	20,763,361
2022-08-01	16.720	17.270	16.700	16.960	16.960	15,441,561
2022-07-29	16.990	17.480	16.590	16.900	16.900	19,752,353
2022-07-28	17.600	17.790	16.850	16.890	16.890	27,712,083
2022-07-27	17.980	18.390	17.210	17.740	17.740	28,787,751
2022-07-26	17.000	17.240	16.790	17.060	17.060	8,054,338
2022-07-25	17.250	17.470	16.800	17.000	17.000	14,664,229
2022-07-22	17.400	17.680	16.900	17.230	17.230	16,974,769
2022-07-21	17.920	18.280	17.300	17.320	17.320	24,157,631
2022-07-20	17.750	18.190	17.610	17.920	17.920	13,068,489
2022-07-19	17.950	18.000	17.400	17.710	17.710	13,816,182
2022-07-18	17.950	18.270	17.640	17.680	17.680	15,300,103
2022-07-15	17.530	18.100	17.070	17.700	17.700	26,932,406
2022-07-14	18.170	18.400	17.940	18.060	18.060	16,959,311
2022-07-13	18.050	18.540	18.050	18.380	18.380	14,894,836
2022-07-12	18.660	19.150	17.900	18.050	18.050	30,774,967
2022-07-11	20.650	20.650	18.630	18.890	18.890	43,869,506
2022-07-08	20.000	21.210	20.000	20.700	20.700	31,395,673
2022-07-07	20.010	20.900	20.010	20.650	20.650	31,640,805
2022-07-06	19.460	20.690	19.220	19.890	19.890	35,353,814
2022-07-05	20.050	20.300	19.040	19.350	19.350	23,223,807
2022-07-04	20.060	20.350	19.560	20.050	20.050	19,057,447
2022-07-01	20.100	20.190	19.700	20.140	20.140	21,652,482
2022-06-30	20.420	20.420	19.470	19.760	19.760	33,017,095
2022-06-29	20.260	21.100	19.610	19.930	19.930	49,665,641
2022-06-28	19.410	21.220	18.980	20.090	20.090	82,845,472
2022-06-27	18.800	19.290	18.710	19.290	19.290	49,561,481
2022-06-24	17.700	17.800	17.160	17.540	17.540	17,619,182
2022-06-23	16.680	17.440	16.660	17.150	17.150	14,834,789
2022-06-22	17.200	17.350	16.780	16.780	16.780	16,226,790
2022-06-21	17.310	17.530	16.890	17.310	17.310	18,783,680
2022-06-20	17.530	18.280	17.000	17.330	17.330	31,655,985
2022-06-17	18.320	18.420	17.010	17.920	17.920	49,382,671
2022-06-16	18.110	19.460	18.110	18.890	18.890	69,838,634
2022-06-15	17.100	18.160	17.010	17.690	17.690	35,507,491
2022-06-14	17.160	17.570	16.790	17.070	17.070	42,350,758
2022-06-13	16.050	17.190	16.050	17.190	17.190	59,059,783
2022-06-10	15.000	16.040	14.800	15.630	15.630	21,115,105
2022-06-09	15.510	15.650	14.960	15.000	15.000	13,443,600
2022-06-08	15.380	15.750	15.100	15.450	15.450	16,920,980
2022-06-07	15.080	15.980	15.020	15.450	15.450	22,458,262
2022-06-06	15.160	15.500	14.800	15.230	15.230	21,305,344
2022-06-02	14.780	15.480	14.570	15.140	15.140	21,235,453
2022-06-01	14.900	15.300	14.690	14.830	14.830	16,226,095
2022-05-31	14.580	15.160	13.530	15.110	15.110	39,709,090
2022-05-30	15.420	15.480	14.720	15.030	15.030	16,406,398
2022-05-27	15.460	15.700	14.900	15.370	15.370	19,005,100
2022-05-26	15.190	15.670	14.760	15.460	15.460	24,047,762
2022-05-25	14.480	15.250	14.400	15.180	15.180	21,001,811
2022-05-24	15.350	15.700	14.370	14.390	14.390	23,247,055
2022-05-23	15.360	16.200	15.120	15.490	15.490	25,584,721
2022-05-20	14.670	15.220	14.500	14.910	14.910	18,696,078
2022-05-19	14.610	14.890	14.250	14.660	14.660	19,948,881
2022-05-18	15.480	15.740	14.560	14.630	14.630	33,683,660
2022-05-17	13.670	15.030	13.470	15.030	15.030	28,898,221
2022-05-16	13.550	13.930	13.510	13.660	13.660	12,959,038
2022-05-13	13.690	13.740	13.160	13.480	13.480	19,085,613
2022-05-12	13.590	13.870	13.400	13.730	13.730	13,855,761
2022-05-11	14.050	14.410	13.750	13.810	13.810	22,674,351
2022-05-10	13.850	14.290	13.610	14.040	14.040	22,764,638

← NewerPage 18 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.