Foshan Saturday Shoes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.870 | 6.900 | 6.750 | 6.790 | 6.790 | 51,969,992 |
| 2026-01-16 | 7.280 | 7.330 | 6.860 | 6.920 | 6.920 | 88,187,968 |
| 2026-01-15 | 7.630 | 7.630 | 7.250 | 7.350 | 7.350 | 102,118,368 |
| 2026-01-14 | 7.410 | 7.860 | 7.410 | 7.680 | 7.680 | 165,887,451 |
| 2026-01-13 | 7.690 | 7.800 | 7.360 | 7.410 | 7.410 | 152,165,862 |
| 2026-01-12 | 7.210 | 7.800 | 7.120 | 7.600 | 7.600 | 156,647,274 |
| 2026-01-09 | 6.780 | 7.130 | 6.770 | 7.120 | 7.120 | 100,794,429 |
| 2026-01-08 | 6.690 | 6.870 | 6.610 | 6.820 | 6.820 | 60,150,575 |
| 2026-01-07 | 6.620 | 6.960 | 6.570 | 6.710 | 6.710 | 75,600,620 |
| 2026-01-06 | 6.620 | 6.690 | 6.540 | 6.670 | 6.670 | 48,631,021 |
| 2026-01-05 | 6.390 | 6.650 | 6.360 | 6.650 | 6.650 | 66,391,151 |
| 2025-12-31 | 6.300 | 6.450 | 6.290 | 6.390 | 6.390 | 44,805,488 |
| 2025-12-30 | 6.250 | 6.370 | 6.250 | 6.280 | 6.280 | 26,674,346 |
| 2025-12-29 | 6.320 | 6.370 | 6.280 | 6.280 | 6.280 | 30,968,243 |
| 2025-12-26 | 6.400 | 6.450 | 6.300 | 6.430 | 6.430 | 35,178,026 |
| 2025-12-25 | 6.360 | 6.440 | 6.350 | 6.400 | 6.400 | 28,411,323 |
| 2025-12-24 | 6.230 | 6.460 | 6.220 | 6.410 | 6.410 | 44,753,145 |
| 2025-12-23 | 6.300 | 6.310 | 6.210 | 6.220 | 6.220 | 23,418,189 |
| 2025-12-22 | 6.360 | 6.390 | 6.280 | 6.310 | 6.310 | 29,411,733 |
| 2025-12-19 | 6.270 | 6.380 | 6.220 | 6.360 | 6.360 | 30,965,276 |
| 2025-12-18 | 6.200 | 6.310 | 6.160 | 6.230 | 6.230 | 28,275,385 |
| 2025-12-17 | 6.180 | 6.240 | 6.090 | 6.240 | 6.240 | 33,748,546 |
| 2025-12-16 | 6.350 | 6.380 | 6.160 | 6.170 | 6.170 | 40,917,744 |
| 2025-12-15 | 6.320 | 6.550 | 6.250 | 6.390 | 6.390 | 44,091,548 |
| 2025-12-12 | 6.490 | 6.520 | 6.380 | 6.380 | 6.380 | 38,786,630 |
| 2025-12-11 | 6.720 | 6.760 | 6.480 | 6.480 | 6.480 | 54,946,262 |
| 2025-12-10 | 6.820 | 6.920 | 6.700 | 6.760 | 6.760 | 47,588,576 |
| 2025-12-09 | 6.880 | 6.980 | 6.820 | 6.880 | 6.880 | 44,585,575 |
| 2025-12-08 | 6.810 | 6.950 | 6.770 | 6.890 | 6.890 | 45,563,817 |
| 2025-12-05 | 6.800 | 6.920 | 6.610 | 6.860 | 6.860 | 51,716,137 |
| 2025-12-04 | 6.900 | 6.950 | 6.720 | 6.730 | 6.730 | 63,067,320 |
| 2025-12-03 | 7.270 | 7.310 | 6.920 | 6.920 | 6.920 | 103,014,634 |
| 2025-12-02 | 7.470 | 7.470 | 7.250 | 7.310 | 7.310 | 78,161,744 |
| 2025-12-01 | 7.320 | 7.630 | 7.220 | 7.480 | 7.480 | 120,103,612 |
| 2025-11-28 | 7.510 | 7.680 | 7.320 | 7.400 | 7.400 | 169,867,757 |
| 2025-11-27 | 9.270 | 9.280 | 7.710 | 7.740 | 7.740 | 295,298,406 |
| 2025-11-26 | 7.690 | 8.440 | 7.490 | 8.440 | 8.440 | 151,934,336 |
| 2025-11-25 | 7.540 | 7.940 | 7.540 | 7.670 | 7.670 | 188,729,965 |
| 2025-11-24 | 7.400 | 8.000 | 7.260 | 7.750 | 7.750 | 200,896,393 |
| 2025-11-21 | 7.010 | 7.430 | 6.980 | 7.320 | 7.320 | 154,719,434 |
| 2025-11-20 | 7.110 | 7.340 | 7.050 | 7.080 | 7.080 | 80,380,363 |
| 2025-11-19 | 7.200 | 7.220 | 7.010 | 7.060 | 7.060 | 68,773,594 |
| 2025-11-18 | 7.070 | 7.300 | 7.020 | 7.200 | 7.200 | 126,084,526 |
| 2025-11-17 | 6.760 | 7.070 | 6.750 | 7.060 | 7.060 | 54,092,281 |
| 2025-11-14 | 6.900 | 6.970 | 6.820 | 6.830 | 6.830 | 29,754,720 |
| 2025-11-13 | 6.900 | 6.980 | 6.760 | 6.950 | 6.950 | 38,255,759 |
| 2025-11-12 | 6.910 | 6.990 | 6.790 | 6.890 | 6.890 | 43,445,342 |
| 2025-11-11 | 6.980 | 7.010 | 6.890 | 6.920 | 6.920 | 39,640,553 |
| 2025-11-10 | 6.880 | 7.110 | 6.860 | 6.980 | 6.980 | 56,357,221 |
| 2025-11-07 | 6.900 | 7.000 | 6.870 | 6.890 | 6.890 | 38,243,500 |
| 2025-11-06 | 7.090 | 7.100 | 6.830 | 6.980 | 6.980 | 61,540,117 |
| 2025-11-05 | 6.920 | 7.080 | 6.890 | 7.050 | 7.050 | 58,881,327 |
| 2025-11-04 | 6.900 | 7.010 | 6.830 | 6.980 | 6.980 | 68,794,329 |
| 2025-11-03 | 6.620 | 6.960 | 6.620 | 6.950 | 6.950 | 93,881,982 |
| 2025-10-31 | 6.580 | 6.710 | 6.450 | 6.600 | 6.600 | 54,973,289 |
| 2025-10-30 | 6.650 | 6.650 | 6.400 | 6.410 | 6.410 | 58,284,168 |
| 2025-10-29 | 6.860 | 6.890 | 6.610 | 6.660 | 6.660 | 73,330,739 |
| 2025-10-28 | 6.740 | 7.040 | 6.680 | 6.940 | 6.940 | 80,504,655 |
| 2025-10-27 | 6.830 | 6.870 | 6.680 | 6.730 | 6.730 | 54,608,467 |
| 2025-10-24 | 6.930 | 7.100 | 6.760 | 6.810 | 6.810 | 74,950,388 |
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.