Foshan Saturday Shoes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	13.850	14.290	13.610	14.040	14.040	22,764,638
2022-05-09	14.200	14.620	13.850	14.200	14.200	28,240,658
2022-05-06	13.080	14.760	12.820	13.770	13.770	34,635,353
2022-05-05	13.280	13.920	13.180	13.540	13.540	33,260,449
2022-04-29	11.900	13.130	11.760	13.130	13.130	21,543,994
2022-04-28	12.300	12.580	11.700	11.940	11.940	23,163,365
2022-04-27	10.500	12.090	10.200	11.790	11.790	26,568,757
2022-04-26	12.590	12.800	11.320	11.320	11.320	21,141,657
2022-04-25	12.830	13.330	12.430	12.580	12.580	19,342,221
2022-04-22	13.000	13.160	12.500	13.010	13.010	11,812,454
2022-04-21	13.400	13.590	13.020	13.070	13.070	9,057,072
2022-04-20	13.830	13.940	13.390	13.610	13.610	10,578,872
2022-04-19	13.610	14.240	13.200	13.710	13.710	23,715,335
2022-04-18	14.370	14.370	13.400	13.700	13.700	16,609,367
2022-04-15	14.650	14.890	14.270	14.340	14.340	8,751,719
2022-04-14	14.790	15.000	14.440	14.860	14.860	11,398,905
2022-04-13	14.900	15.170	14.200	14.760	14.760	17,956,479
2022-04-12	15.340	15.550	14.700	14.870	14.870	19,912,179
2022-04-11	17.400	17.400	15.330	15.550	15.550	25,559,006
2022-04-08	17.750	18.000	16.880	17.030	17.030	8,030,714
2022-04-07	18.080	18.400	17.900	17.900	17.900	5,934,817
2022-04-06	18.400	18.630	18.010	18.180	18.180	8,878,249
2022-04-01	17.810	18.390	17.530	18.280	18.280	6,699,586
2022-03-31	18.200	18.950	17.930	17.930	17.930	10,694,703
2022-03-30	18.150	18.350	17.830	18.280	18.280	6,875,622
2022-03-29	17.850	18.370	17.730	18.090	18.090	6,262,392
2022-03-28	17.860	17.930	17.410	17.850	17.850	4,875,514
2022-03-25	17.900	18.230	17.780	17.860	17.860	4,216,497
2022-03-24	18.230	18.230	17.630	17.890	17.890	6,634,511
2022-03-23	18.230	18.620	18.120	18.210	18.210	6,490,709
2022-03-22	17.520	18.730	17.420	18.400	18.400	14,535,381
2022-03-21	17.770	17.970	17.400	17.500	17.500	8,518,131
2022-03-18	17.180	18.200	17.010	17.780	17.780	13,839,636
2022-03-17	15.990	17.460	15.990	17.300	17.300	17,654,716
2022-03-16	16.240	16.360	14.910	15.870	15.870	11,396,114
2022-03-15	16.590	16.810	15.770	15.950	15.950	9,130,658
2022-03-14	16.790	17.160	16.580	16.700	16.700	7,559,167
2022-03-11	16.100	16.870	15.700	16.730	16.730	9,336,356
2022-03-10	16.200	16.650	16.100	16.330	16.330	14,225,661
2022-03-09	17.020	17.220	15.390	15.770	15.770	23,914,274
2022-03-08	17.280	17.760	16.880	17.100	17.100	5,377,766
2022-03-07	17.570	17.650	17.140	17.260	17.260	5,416,811
2022-03-04	17.600	17.900	17.400	17.570	17.570	6,313,114
2022-03-03	17.700	17.900	17.460	17.610	17.610	4,404,288
2022-03-02	17.800	17.800	17.430	17.640	17.640	5,367,899
2022-03-01	17.090	17.970	16.970	17.740	17.740	12,519,508
2022-02-28	17.190	17.260	16.940	17.090	17.090	6,153,958
2022-02-25	16.990	17.420	16.900	17.390	17.390	8,947,931
2022-02-24	17.340	17.650	16.600	16.960	16.960	14,425,041
2022-02-23	16.980	18.100	16.800	17.500	17.500	19,103,380
2022-02-22	17.550	17.550	16.590	16.750	16.750	13,511,800
2022-02-21	17.910	17.960	17.350	17.550	17.550	8,126,971
2022-02-18	17.790	18.000	17.630	17.920	17.920	4,362,927
2022-02-17	18.030	18.160	17.820	17.910	17.910	4,124,137
2022-02-16	18.000	18.250	17.900	18.030	18.030	3,936,264
2022-02-15	17.920	18.200	17.780	18.030	18.030	3,889,602
2022-02-14	17.940	18.180	17.710	17.900	17.900	6,302,900
2022-02-11	18.600	18.740	17.900	18.020	18.020	7,912,335
2022-02-10	18.700	19.180	18.560	18.790	18.790	8,013,333
2022-02-09	18.110	18.720	18.020	18.610	18.610	9,481,128

← NewerPage 19 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.