Foshan Saturday Shoes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6.540 | 6.540 | 6.330 | 6.380 | 6.380 | 33,871,129 |
| 2026-04-20 | 6.420 | 6.530 | 6.360 | 6.530 | 6.530 | 26,623,641 |
| 2026-04-17 | 6.450 | 6.470 | 6.360 | 6.420 | 6.420 | 21,599,279 |
| 2026-04-16 | 6.400 | 6.500 | 6.390 | 6.480 | 6.480 | 23,652,150 |
| 2026-04-15 | 6.500 | 6.550 | 6.360 | 6.380 | 6.380 | 21,199,920 |
| 2026-04-14 | 6.490 | 6.550 | 6.420 | 6.500 | 6.500 | 21,194,510 |
| 2026-04-13 | 6.390 | 6.460 | 6.360 | 6.450 | 6.450 | 16,275,130 |
| 2026-04-10 | 6.480 | 6.570 | 6.450 | 6.450 | 6.450 | 21,907,600 |
| 2026-04-09 | 6.540 | 6.610 | 6.430 | 6.450 | 6.450 | 27,919,439 |
| 2026-04-08 | 6.400 | 6.650 | 6.390 | 6.640 | 6.640 | 37,126,770 |
| 2026-04-07 | 6.170 | 6.340 | 6.170 | 6.320 | 6.320 | 24,342,641 |
| 2026-04-03 | 6.380 | 6.420 | 6.140 | 6.140 | 6.140 | 22,494,740 |
| 2026-04-02 | 6.500 | 6.500 | 6.290 | 6.360 | 6.360 | 27,059,301 |
| 2026-04-01 | 6.640 | 6.680 | 6.490 | 6.540 | 6.540 | 21,437,779 |
| 2026-03-31 | 6.600 | 6.690 | 6.460 | 6.530 | 6.530 | 27,069,000 |
| 2026-03-30 | 6.430 | 6.610 | 6.430 | 6.600 | 6.600 | 25,016,750 |
| 2026-03-27 | 6.420 | 6.790 | 6.420 | 6.560 | 6.560 | 35,472,262 |
| 2026-03-26 | 6.500 | 6.550 | 6.390 | 6.410 | 6.410 | 22,633,199 |
| 2026-03-25 | 6.410 | 6.540 | 6.400 | 6.500 | 6.500 | 24,933,359 |
| 2026-03-24 | 6.270 | 6.400 | 6.170 | 6.400 | 6.400 | 38,575,594 |
| 2026-03-23 | 6.300 | 6.420 | 6.080 | 6.120 | 6.120 | 39,071,719 |
| 2026-03-20 | 6.620 | 6.680 | 6.450 | 6.450 | 6.450 | 32,201,830 |
| 2026-03-19 | 6.740 | 6.760 | 6.580 | 6.620 | 6.620 | 27,195,990 |
| 2026-03-18 | 6.810 | 6.840 | 6.700 | 6.830 | 6.830 | 24,477,471 |
| 2026-03-17 | 6.960 | 6.980 | 6.800 | 6.800 | 6.800 | 25,808,311 |
| 2026-03-16 | 6.770 | 6.960 | 6.750 | 6.960 | 6.960 | 31,519,949 |
| 2026-03-13 | 6.840 | 6.900 | 6.790 | 6.820 | 6.820 | 25,208,260 |
| 2026-03-12 | 6.980 | 6.980 | 6.840 | 6.860 | 6.860 | 26,318,461 |
| 2026-03-11 | 7.020 | 7.050 | 6.940 | 6.970 | 6.970 | 25,694,070 |
| 2026-03-10 | 7.120 | 7.160 | 7.030 | 7.050 | 7.050 | 34,365,648 |
| 2026-03-09 | 6.860 | 7.050 | 6.810 | 7.050 | 7.050 | 33,186,219 |
| 2026-03-06 | 7.000 | 7.060 | 6.950 | 6.990 | 6.990 | 30,087,199 |
| 2026-03-05 | 7.020 | 7.060 | 6.960 | 7.000 | 7.000 | 36,317,660 |
| 2026-03-04 | 6.810 | 6.960 | 6.730 | 6.850 | 6.850 | 36,359,801 |
| 2026-03-03 | 7.130 | 7.250 | 6.910 | 6.930 | 6.930 | 56,769,688 |
| 2026-03-02 | 7.250 | 7.300 | 7.090 | 7.120 | 7.120 | 59,311,551 |
| 2026-02-27 | 7.430 | 7.570 | 7.400 | 7.520 | 7.520 | 45,944,980 |
| 2026-02-26 | 7.770 | 7.800 | 7.480 | 7.490 | 7.490 | 73,483,352 |
| 2026-02-25 | 7.710 | 7.950 | 7.620 | 7.840 | 7.840 | 70,537,211 |
| 2026-02-24 | 7.860 | 7.870 | 7.510 | 7.730 | 7.730 | 58,572,641 |
| 2026-02-13 | 8.040 | 8.200 | 7.700 | 7.710 | 7.710 | 87,127,359 |
| 2026-02-12 | 8.000 | 8.240 | 7.880 | 8.050 | 8.050 | 83,746,883 |
| 2026-02-11 | 8.540 | 8.540 | 8.050 | 8.080 | 8.080 | 116,353,602 |
| 2026-02-10 | 8.790 | 8.930 | 8.500 | 8.510 | 8.510 | 153,368,703 |
| 2026-02-09 | 8.670 | 9.000 | 8.390 | 8.870 | 8.870 | 201,567,812 |
| 2026-02-06 | 8.500 | 8.960 | 8.140 | 8.590 | 8.590 | 270,053,688 |
| 2026-02-05 | 8.700 | 9.040 | 8.500 | 9.040 | 9.040 | 109,012,602 |
| 2026-02-04 | 8.310 | 8.350 | 7.930 | 8.220 | 8.220 | 167,282,297 |
| 2026-02-03 | 8.380 | 8.720 | 8.070 | 8.290 | 8.290 | 273,785,875 |
| 2026-02-02 | 7.320 | 8.140 | 7.280 | 8.140 | 8.140 | 221,433,500 |
| 2026-01-30 | 7.620 | 7.850 | 7.390 | 7.400 | 7.400 | 131,395,203 |
| 2026-01-29 | 7.890 | 8.590 | 7.690 | 7.990 | 7.990 | 193,014,000 |
| 2026-01-28 | 8.060 | 8.180 | 7.770 | 7.890 | 7.890 | 201,043,203 |
| 2026-01-27 | 8.280 | 8.280 | 7.910 | 8.280 | 8.280 | 153,367,297 |
| 2026-01-26 | 7.620 | 7.750 | 7.360 | 7.530 | 7.530 | 118,864,492 |
| 2026-01-23 | 7.800 | 7.970 | 7.560 | 7.570 | 7.570 | 176,032,500 |
| 2026-01-22 | 7.130 | 7.840 | 7.060 | 7.470 | 7.470 | 183,162,500 |
| 2026-01-21 | 7.400 | 7.400 | 7.010 | 7.130 | 7.130 | 121,133,906 |
| 2026-01-20 | 6.950 | 7.470 | 6.950 | 7.470 | 7.470 | 74,943,477 |
| 2026-01-19 | 6.870 | 6.900 | 6.750 | 6.790 | 6.790 | 51,969,992 |
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.