Foshan Saturday Shoes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.980 | 7.040 | 6.830 | 6.950 | 6.950 | 58,093,500 |
| 2025-10-22 | 6.890 | 7.370 | 6.860 | 7.060 | 7.060 | 87,421,516 |
| 2025-10-21 | 6.820 | 7.080 | 6.780 | 6.950 | 6.950 | 63,733,639 |
| 2025-10-20 | 6.960 | 6.990 | 6.720 | 6.780 | 6.780 | 52,172,197 |
| 2025-10-17 | 6.950 | 7.150 | 6.810 | 6.810 | 6.810 | 60,824,292 |
| 2025-10-16 | 7.070 | 7.250 | 6.910 | 6.950 | 6.950 | 79,214,462 |
| 2025-10-15 | 7.020 | 7.180 | 6.950 | 7.140 | 7.140 | 99,742,344 |
| 2025-10-14 | 7.140 | 7.300 | 6.970 | 7.000 | 7.000 | 125,839,151 |
| 2025-10-13 | 6.900 | 7.100 | 6.810 | 6.930 | 6.930 | 146,269,309 |
| 2025-10-10 | 6.520 | 7.180 | 6.430 | 7.180 | 7.180 | 130,424,751 |
| 2025-10-09 | 6.610 | 6.630 | 6.360 | 6.530 | 6.530 | 79,393,389 |
| 2025-09-30 | 6.800 | 6.830 | 6.570 | 6.620 | 6.620 | 115,536,292 |
| 2025-09-29 | 6.490 | 7.310 | 6.450 | 6.830 | 6.830 | 198,650,914 |
| 2025-09-26 | 6.100 | 6.720 | 6.000 | 6.720 | 6.720 | 135,949,547 |
| 2025-09-25 | 6.040 | 6.290 | 5.990 | 6.110 | 6.110 | 36,167,160 |
| 2025-09-24 | 5.960 | 6.050 | 5.930 | 6.040 | 6.040 | 20,069,857 |
| 2025-09-23 | 6.140 | 6.140 | 5.910 | 6.000 | 6.000 | 32,325,300 |
| 2025-09-22 | 6.280 | 6.280 | 6.120 | 6.170 | 6.170 | 24,943,376 |
| 2025-09-19 | 6.180 | 6.250 | 6.120 | 6.250 | 6.250 | 33,139,286 |
| 2025-09-18 | 6.420 | 6.450 | 6.150 | 6.190 | 6.190 | 66,682,452 |
| 2025-09-17 | 6.530 | 6.560 | 6.400 | 6.420 | 6.420 | 59,443,400 |
| 2025-09-16 | 6.420 | 6.800 | 6.400 | 6.590 | 6.590 | 102,124,104 |
| 2025-09-15 | 6.220 | 6.310 | 6.180 | 6.280 | 6.280 | 28,755,100 |
| 2025-09-12 | 6.280 | 6.350 | 6.220 | 6.230 | 6.230 | 29,763,374 |
| 2025-09-11 | 6.260 | 6.300 | 6.140 | 6.290 | 6.290 | 30,859,127 |
| 2025-09-10 | 6.200 | 6.350 | 6.150 | 6.280 | 6.280 | 27,086,268 |
| 2025-09-09 | 6.350 | 6.350 | 6.180 | 6.210 | 6.210 | 27,231,612 |
| 2025-09-08 | 6.260 | 6.340 | 6.240 | 6.320 | 6.320 | 30,145,100 |
| 2025-09-05 | 6.170 | 6.400 | 6.060 | 6.370 | 6.370 | 44,348,000 |
| 2025-09-04 | 6.200 | 6.280 | 6.070 | 6.160 | 6.160 | 37,443,320 |
| 2025-09-03 | 6.330 | 6.490 | 6.120 | 6.170 | 6.170 | 43,688,732 |
| 2025-09-02 | 6.510 | 6.520 | 6.270 | 6.320 | 6.320 | 41,266,201 |
| 2025-09-01 | 6.420 | 6.550 | 6.420 | 6.530 | 6.530 | 39,084,180 |
| 2025-08-29 | 6.560 | 6.570 | 6.400 | 6.410 | 6.410 | 34,465,000 |
| 2025-08-28 | 6.650 | 6.730 | 6.290 | 6.530 | 6.530 | 59,163,900 |
| 2025-08-27 | 6.910 | 6.960 | 6.600 | 6.610 | 6.610 | 46,204,800 |
| 2025-08-26 | 6.780 | 6.940 | 6.730 | 6.890 | 6.890 | 45,887,961 |
| 2025-08-25 | 6.850 | 6.910 | 6.780 | 6.820 | 6.820 | 44,443,500 |
| 2025-08-22 | 6.810 | 6.840 | 6.760 | 6.820 | 6.820 | 32,565,459 |
| 2025-08-21 | 6.860 | 6.920 | 6.760 | 6.820 | 6.820 | 36,370,167 |
| 2025-08-20 | 6.790 | 6.890 | 6.750 | 6.860 | 6.860 | 45,019,712 |
| 2025-08-19 | 6.700 | 6.920 | 6.630 | 6.870 | 6.870 | 65,872,821 |
| 2025-08-18 | 6.470 | 6.740 | 6.470 | 6.700 | 6.700 | 59,767,630 |
| 2025-08-15 | 6.440 | 6.480 | 6.400 | 6.480 | 6.480 | 28,353,000 |
| 2025-08-14 | 6.620 | 6.630 | 6.400 | 6.450 | 6.450 | 42,646,800 |
| 2025-08-13 | 6.640 | 6.730 | 6.600 | 6.610 | 6.610 | 38,467,797 |
| 2025-08-12 | 6.670 | 6.680 | 6.600 | 6.630 | 6.630 | 23,024,145 |
| 2025-08-11 | 6.530 | 6.680 | 6.520 | 6.680 | 6.680 | 37,719,801 |
| 2025-08-08 | 6.620 | 6.660 | 6.500 | 6.530 | 6.530 | 39,751,022 |
| 2025-08-07 | 6.690 | 6.780 | 6.640 | 6.650 | 6.650 | 45,360,693 |
| 2025-08-06 | 6.680 | 6.730 | 6.640 | 6.710 | 6.710 | 33,529,000 |
| 2025-08-05 | 6.700 | 6.730 | 6.620 | 6.710 | 6.710 | 40,060,947 |
| 2025-08-04 | 6.650 | 6.720 | 6.590 | 6.700 | 6.700 | 44,062,115 |
| 2025-08-01 | 6.740 | 6.790 | 6.580 | 6.760 | 6.760 | 88,678,060 |
| 2025-07-31 | 6.630 | 7.100 | 6.600 | 6.830 | 6.830 | 133,379,173 |
| 2025-07-30 | 6.500 | 6.730 | 6.490 | 6.680 | 6.680 | 73,957,303 |
| 2025-07-29 | 6.560 | 6.570 | 6.430 | 6.520 | 6.520 | 28,838,748 |
| 2025-07-28 | 6.500 | 6.610 | 6.450 | 6.580 | 6.580 | 43,659,264 |
| 2025-07-25 | 6.500 | 6.520 | 6.400 | 6.520 | 6.520 | 52,259,229 |
| 2025-07-24 | 6.260 | 6.550 | 6.260 | 6.420 | 6.420 | 54,276,128 |
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.