Foshan Saturday Shoes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.330 | 6.350 | 6.260 | 6.260 | 6.260 | 29,750,600 |
| 2025-07-22 | 6.410 | 6.410 | 6.320 | 6.350 | 6.350 | 26,410,600 |
| 2025-07-21 | 6.410 | 6.460 | 6.370 | 6.420 | 6.420 | 22,583,000 |
| 2025-07-18 | 6.460 | 6.510 | 6.390 | 6.410 | 6.410 | 26,708,200 |
| 2025-07-17 | 6.330 | 6.460 | 6.320 | 6.450 | 6.450 | 32,746,712 |
| 2025-07-16 | 6.300 | 6.690 | 6.290 | 6.390 | 6.390 | 44,280,800 |
| 2025-07-15 | 6.370 | 6.380 | 6.180 | 6.290 | 6.290 | 37,488,752 |
| 2025-07-14 | 6.500 | 6.510 | 6.360 | 6.400 | 6.400 | 36,049,900 |
| 2025-07-11 | 6.470 | 6.530 | 6.400 | 6.520 | 6.520 | 41,953,915 |
| 2025-07-10 | 6.480 | 6.540 | 6.440 | 6.470 | 6.470 | 34,005,300 |
| 2025-07-09 | 6.420 | 6.550 | 6.370 | 6.480 | 6.480 | 43,437,567 |
| 2025-07-08 | 6.340 | 6.470 | 6.310 | 6.420 | 6.420 | 23,551,000 |
| 2025-07-07 | 6.230 | 6.380 | 6.210 | 6.360 | 6.360 | 22,075,510 |
| 2025-07-04 | 6.390 | 6.390 | 6.250 | 6.280 | 6.280 | 30,123,600 |
| 2025-07-03 | 6.360 | 6.420 | 6.310 | 6.400 | 6.400 | 25,562,044 |
| 2025-07-02 | 6.400 | 6.420 | 6.310 | 6.350 | 6.350 | 29,164,300 |
| 2025-07-01 | 6.550 | 6.570 | 6.360 | 6.440 | 6.440 | 33,605,032 |
| 2025-06-30 | 6.460 | 6.550 | 6.450 | 6.530 | 6.530 | 31,873,743 |
| 2025-06-27 | 6.440 | 6.500 | 6.400 | 6.440 | 6.440 | 28,974,943 |
| 2025-06-26 | 6.490 | 6.550 | 6.380 | 6.440 | 6.440 | 44,311,500 |
| 2025-06-25 | 6.400 | 6.540 | 6.310 | 6.510 | 6.510 | 55,425,847 |
| 2025-06-24 | 6.270 | 6.420 | 6.270 | 6.390 | 6.390 | 42,352,427 |
| 2025-06-23 | 6.080 | 6.290 | 6.080 | 6.270 | 6.270 | 45,727,400 |
| 2025-06-20 | 6.710 | 6.740 | 6.230 | 6.240 | 6.240 | 78,834,883 |
| 2025-06-19 | 6.800 | 6.860 | 6.530 | 6.600 | 6.600 | 69,517,000 |
| 2025-06-18 | 7.010 | 7.110 | 6.810 | 6.850 | 6.850 | 78,156,503 |
| 2025-06-17 | 7.290 | 7.380 | 7.040 | 7.100 | 7.100 | 148,483,711 |
| 2025-06-16 | 6.500 | 7.180 | 6.450 | 7.180 | 7.180 | 113,977,637 |
| 2025-06-13 | 6.860 | 6.890 | 6.480 | 6.530 | 6.530 | 95,888,751 |
| 2025-06-12 | 6.930 | 7.120 | 6.860 | 6.950 | 6.950 | 87,239,814 |
| 2025-06-11 | 7.100 | 7.150 | 6.930 | 6.950 | 6.950 | 94,470,167 |
| 2025-06-10 | 7.280 | 7.470 | 6.950 | 7.010 | 7.010 | 153,787,591 |
| 2025-06-09 | 6.650 | 7.260 | 6.640 | 6.990 | 6.990 | 157,983,684 |
| 2025-06-06 | 6.810 | 6.850 | 6.600 | 6.600 | 6.600 | 49,924,138 |
| 2025-06-05 | 6.800 | 7.100 | 6.690 | 6.810 | 6.810 | 100,306,352 |
| 2025-06-04 | 6.570 | 6.760 | 6.510 | 6.750 | 6.750 | 63,112,741 |
| 2025-06-03 | 6.420 | 6.730 | 6.420 | 6.600 | 6.600 | 55,740,422 |
| 2025-05-30 | 6.780 | 6.780 | 6.480 | 6.500 | 6.500 | 58,512,185 |
| 2025-05-29 | 6.520 | 6.890 | 6.510 | 6.790 | 6.790 | 98,807,708 |
| 2025-05-28 | 6.580 | 6.750 | 6.360 | 6.570 | 6.570 | 76,095,634 |
| 2025-05-27 | 6.550 | 6.670 | 6.430 | 6.590 | 6.590 | 45,945,321 |
| 2025-05-26 | 6.440 | 6.630 | 6.310 | 6.540 | 6.540 | 49,134,639 |
| 2025-05-23 | 6.610 | 6.620 | 6.410 | 6.420 | 6.420 | 68,722,059 |
| 2025-05-22 | 6.760 | 6.930 | 6.580 | 6.600 | 6.600 | 88,804,707 |
| 2025-05-21 | 6.650 | 7.250 | 6.530 | 6.880 | 6.880 | 150,229,225 |
| 2025-05-20 | 6.460 | 6.870 | 6.440 | 6.730 | 6.730 | 116,032,506 |
| 2025-05-19 | 6.520 | 6.580 | 6.360 | 6.500 | 6.500 | 116,432,809 |
| 2025-05-16 | 5.960 | 6.580 | 5.940 | 6.580 | 6.580 | 74,515,711 |
| 2025-05-15 | 6.110 | 6.110 | 5.970 | 5.980 | 5.980 | 22,366,400 |
| 2025-05-14 | 6.050 | 6.150 | 6.000 | 6.110 | 6.110 | 23,208,300 |
| 2025-05-13 | 6.130 | 6.220 | 6.060 | 6.070 | 6.070 | 31,375,900 |
| 2025-05-12 | 6.010 | 6.120 | 6.000 | 6.060 | 6.060 | 25,946,800 |
| 2025-05-09 | 6.170 | 6.290 | 6.010 | 6.050 | 6.050 | 37,366,701 |
| 2025-05-08 | 6.030 | 6.200 | 6.010 | 6.140 | 6.140 | 27,319,545 |
| 2025-05-07 | 6.180 | 6.210 | 6.000 | 6.050 | 6.050 | 28,126,845 |
| 2025-05-06 | 5.910 | 6.120 | 5.880 | 6.110 | 6.110 | 40,552,142 |
| 2025-04-30 | 5.680 | 6.090 | 5.680 | 5.840 | 5.840 | 41,009,159 |
| 2025-04-29 | 5.590 | 5.750 | 5.540 | 5.650 | 5.650 | 23,166,242 |
| 2025-04-28 | 5.710 | 5.770 | 5.600 | 5.620 | 5.620 | 21,401,300 |
| 2025-04-25 | 5.780 | 5.880 | 5.730 | 5.750 | 5.750 | 21,803,800 |
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.