Foshan Saturday Shoes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.840 | 4.920 | 4.700 | 4.910 | 4.910 | 31,710,887 |
| 2026-07-20 | 4.900 | 5.070 | 4.800 | 4.880 | 4.880 | 35,424,195 |
| 2026-07-17 | 5.000 | 5.230 | 4.910 | 4.920 | 4.920 | 45,497,641 |
| 2026-07-16 | 4.870 | 5.080 | 4.840 | 5.040 | 5.040 | 40,391,070 |
| 2026-07-15 | 4.730 | 4.970 | 4.700 | 4.900 | 4.900 | 42,432,301 |
| 2026-07-14 | 4.630 | 4.700 | 4.530 | 4.700 | 4.700 | 19,036,969 |
| 2026-07-13 | 4.800 | 4.880 | 4.600 | 4.620 | 4.620 | 26,659,059 |
| 2026-07-10 | 4.660 | 4.930 | 4.550 | 4.840 | 4.840 | 38,092,059 |
| 2026-07-09 | 4.610 | 4.760 | 4.570 | 4.680 | 4.680 | 23,621,707 |
| 2026-07-08 | 4.680 | 4.700 | 4.590 | 4.640 | 4.640 | 18,205,816 |
| 2026-07-07 | 4.790 | 4.830 | 4.640 | 4.660 | 4.660 | 20,684,172 |
| 2026-07-06 | 4.910 | 4.940 | 4.790 | 4.790 | 4.790 | 18,959,287 |
| 2026-07-03 | 4.890 | 4.960 | 4.820 | 4.900 | 4.900 | 21,468,699 |
| 2026-07-02 | 4.920 | 5.070 | 4.890 | 4.900 | 4.900 | 28,143,801 |
| 2026-07-01 | 4.800 | 4.970 | 4.750 | 4.920 | 4.920 | 26,657,664 |
| 2026-06-30 | 4.790 | 4.890 | 4.760 | 4.800 | 4.800 | 22,009,744 |
| 2026-06-29 | 4.860 | 4.910 | 4.700 | 4.800 | 4.800 | 23,421,393 |
| 2026-06-26 | 4.930 | 4.980 | 4.780 | 4.880 | 4.880 | 24,446,805 |
| 2026-06-25 | 5.030 | 5.080 | 4.920 | 4.980 | 4.980 | 24,227,404 |
| 2026-06-24 | 5.250 | 5.280 | 5.010 | 5.060 | 5.060 | 25,388,469 |
| 2026-06-23 | 5.220 | 5.370 | 5.150 | 5.290 | 5.290 | 22,479,729 |
| 2026-06-22 | 5.180 | 5.290 | 5.030 | 5.280 | 5.280 | 29,672,100 |
| 2026-06-18 | 5.190 | 5.280 | 5.100 | 5.190 | 5.190 | 22,041,750 |
| 2026-06-17 | 5.400 | 5.400 | 5.190 | 5.230 | 5.230 | 29,500,711 |
| 2026-06-16 | 5.540 | 5.690 | 5.400 | 5.440 | 5.440 | 40,126,551 |
| 2026-06-15 | 5.330 | 5.420 | 5.250 | 5.320 | 5.320 | 21,741,039 |
| 2026-06-12 | 5.230 | 5.340 | 5.140 | 5.290 | 5.290 | 29,162,359 |
| 2026-06-11 | 5.310 | 5.370 | 5.140 | 5.180 | 5.180 | 28,189,660 |
| 2026-06-10 | 5.490 | 5.640 | 5.330 | 5.400 | 5.400 | 26,828,740 |
| 2026-06-09 | 5.580 | 5.640 | 5.420 | 5.540 | 5.540 | 20,693,990 |
| 2026-06-08 | 5.590 | 5.750 | 5.500 | 5.540 | 5.540 | 22,978,285 |
| 2026-06-05 | 5.820 | 5.890 | 5.650 | 5.740 | 5.740 | 27,259,131 |
| 2026-06-04 | 5.620 | 5.950 | 5.550 | 5.800 | 5.800 | 40,955,207 |
| 2026-06-03 | 5.830 | 5.840 | 5.650 | 5.660 | 5.660 | 30,788,551 |
| 2026-06-02 | 6.060 | 6.070 | 5.810 | 5.870 | 5.870 | 31,509,920 |
| 2026-06-01 | 5.780 | 6.160 | 5.750 | 6.090 | 6.090 | 39,441,328 |
| 2026-05-29 | 5.870 | 6.010 | 5.800 | 5.810 | 5.810 | 30,574,850 |
| 2026-05-28 | 6.000 | 6.010 | 5.810 | 5.900 | 5.900 | 35,534,809 |
| 2026-05-27 | 6.110 | 6.200 | 5.990 | 6.070 | 6.070 | 32,603,461 |
| 2026-05-26 | 6.210 | 6.230 | 6.010 | 6.100 | 6.100 | 32,451,641 |
| 2026-05-25 | 6.390 | 6.450 | 6.180 | 6.250 | 6.250 | 30,997,529 |
| 2026-05-22 | 6.430 | 6.470 | 6.280 | 6.350 | 6.350 | 31,966,631 |
| 2026-05-21 | 6.680 | 6.840 | 6.330 | 6.360 | 6.360 | 52,873,848 |
| 2026-05-20 | 6.820 | 6.900 | 6.600 | 6.660 | 6.660 | 41,177,312 |
| 2026-05-19 | 6.750 | 6.920 | 6.730 | 6.850 | 6.850 | 47,281,602 |
| 2026-05-18 | 6.740 | 6.850 | 6.640 | 6.800 | 6.800 | 47,559,488 |
| 2026-05-15 | 6.510 | 7.050 | 6.510 | 6.800 | 6.800 | 84,882,867 |
| 2026-05-14 | 6.740 | 6.830 | 6.520 | 6.520 | 6.520 | 31,277,410 |
| 2026-05-13 | 6.670 | 6.760 | 6.630 | 6.720 | 6.720 | 26,078,990 |
| 2026-05-12 | 6.800 | 6.820 | 6.640 | 6.690 | 6.690 | 32,728,000 |
| 2026-05-11 | 6.860 | 6.920 | 6.780 | 6.840 | 6.840 | 35,388,059 |
| 2026-05-08 | 6.810 | 6.950 | 6.770 | 6.910 | 6.910 | 42,867,039 |
| 2026-05-07 | 6.750 | 6.840 | 6.700 | 6.820 | 6.820 | 41,344,246 |
| 2026-05-06 | 6.760 | 6.800 | 6.660 | 6.760 | 6.760 | 43,989,102 |
| 2026-04-30 | 6.600 | 6.760 | 6.570 | 6.700 | 6.700 | 50,261,090 |
| 2026-04-29 | 6.420 | 6.740 | 6.360 | 6.650 | 6.650 | 76,804,258 |
| 2026-04-28 | 6.280 | 6.350 | 6.200 | 6.280 | 6.280 | 22,175,250 |
| 2026-04-27 | 6.220 | 6.300 | 6.060 | 6.290 | 6.290 | 26,956,631 |
| 2026-04-24 | 6.220 | 6.250 | 6.090 | 6.220 | 6.220 | 24,122,900 |
| 2026-04-23 | 6.300 | 6.330 | 6.190 | 6.210 | 6.210 | 22,906,699 |
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.