Foshan Saturday Shoes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.930 | 6.010 | 5.750 | 5.770 | 5.770 | 32,547,573 |
| 2025-04-23 | 5.900 | 6.160 | 5.850 | 5.990 | 5.990 | 54,160,601 |
| 2025-04-22 | 5.920 | 6.020 | 5.830 | 5.860 | 5.860 | 20,120,396 |
| 2025-04-21 | 5.780 | 5.940 | 5.730 | 5.900 | 5.900 | 20,006,429 |
| 2025-04-18 | 5.900 | 5.930 | 5.750 | 5.780 | 5.780 | 18,530,301 |
| 2025-04-17 | 5.740 | 6.010 | 5.740 | 5.850 | 5.850 | 25,179,129 |
| 2025-04-16 | 5.910 | 5.970 | 5.700 | 5.810 | 5.810 | 25,931,806 |
| 2025-04-15 | 6.140 | 6.180 | 5.900 | 5.910 | 5.910 | 34,723,500 |
| 2025-04-14 | 5.930 | 6.200 | 5.930 | 6.010 | 6.010 | 53,803,015 |
| 2025-04-11 | 5.620 | 5.900 | 5.560 | 5.820 | 5.820 | 42,592,974 |
| 2025-04-10 | 5.550 | 5.700 | 5.550 | 5.610 | 5.610 | 30,029,600 |
| 2025-04-09 | 5.030 | 5.490 | 4.760 | 5.450 | 5.450 | 49,870,500 |
| 2025-04-08 | 5.370 | 5.660 | 5.160 | 5.280 | 5.280 | 66,713,587 |
| 2025-04-07 | 5.750 | 6.000 | 5.730 | 5.730 | 5.730 | 18,568,035 |
| 2025-04-03 | 6.300 | 6.410 | 6.250 | 6.370 | 6.370 | 16,933,243 |
| 2025-04-02 | 6.280 | 6.430 | 6.260 | 6.360 | 6.360 | 20,424,133 |
| 2025-04-01 | 6.300 | 6.390 | 6.250 | 6.290 | 6.290 | 21,896,340 |
| 2025-03-31 | 6.500 | 6.510 | 6.180 | 6.300 | 6.300 | 29,573,362 |
| 2025-03-28 | 6.580 | 6.610 | 6.470 | 6.470 | 6.470 | 20,539,600 |
| 2025-03-27 | 6.680 | 6.710 | 6.510 | 6.580 | 6.580 | 20,628,400 |
| 2025-03-26 | 6.600 | 6.730 | 6.560 | 6.680 | 6.680 | 25,613,200 |
| 2025-03-25 | 6.660 | 6.680 | 6.520 | 6.580 | 6.580 | 24,530,300 |
| 2025-03-24 | 6.730 | 6.790 | 6.500 | 6.680 | 6.680 | 32,772,000 |
| 2025-03-21 | 6.900 | 6.950 | 6.730 | 6.800 | 6.800 | 35,505,222 |
| 2025-03-20 | 7.050 | 7.100 | 6.950 | 6.950 | 6.950 | 33,474,822 |
| 2025-03-19 | 7.150 | 7.150 | 7.020 | 7.050 | 7.050 | 31,577,438 |
| 2025-03-18 | 7.230 | 7.230 | 7.100 | 7.160 | 7.160 | 35,157,635 |
| 2025-03-17 | 7.210 | 7.380 | 7.110 | 7.230 | 7.230 | 53,254,226 |
| 2025-03-14 | 7.120 | 7.190 | 7.040 | 7.190 | 7.190 | 48,372,800 |
| 2025-03-13 | 7.290 | 7.380 | 7.060 | 7.120 | 7.120 | 63,768,653 |
| 2025-03-12 | 7.170 | 7.580 | 7.130 | 7.360 | 7.360 | 100,899,507 |
| 2025-03-11 | 6.980 | 7.330 | 6.940 | 7.190 | 7.190 | 69,601,600 |
| 2025-03-10 | 7.190 | 7.190 | 6.960 | 7.060 | 7.060 | 58,738,345 |
| 2025-03-07 | 6.990 | 7.280 | 6.950 | 7.200 | 7.200 | 112,888,585 |
| 2025-03-06 | 6.650 | 7.070 | 6.650 | 6.980 | 6.980 | 81,256,623 |
| 2025-03-05 | 6.620 | 6.650 | 6.470 | 6.630 | 6.630 | 33,366,120 |
| 2025-03-04 | 6.400 | 6.610 | 6.370 | 6.600 | 6.600 | 35,608,095 |
| 2025-03-03 | 6.430 | 6.550 | 6.330 | 6.470 | 6.470 | 37,383,496 |
| 2025-02-28 | 6.750 | 6.760 | 6.360 | 6.380 | 6.380 | 64,965,288 |
| 2025-02-27 | 6.920 | 7.030 | 6.720 | 6.810 | 6.810 | 54,330,801 |
| 2025-02-26 | 6.910 | 6.980 | 6.850 | 6.920 | 6.920 | 44,788,994 |
| 2025-02-25 | 6.920 | 6.990 | 6.800 | 6.900 | 6.900 | 53,249,400 |
| 2025-02-24 | 7.140 | 7.190 | 6.990 | 7.030 | 7.030 | 54,946,032 |
| 2025-02-21 | 7.070 | 7.180 | 6.910 | 7.130 | 7.130 | 70,954,190 |
| 2025-02-20 | 7.070 | 7.150 | 7.030 | 7.070 | 7.070 | 56,578,770 |
| 2025-02-19 | 6.980 | 7.080 | 6.890 | 7.070 | 7.070 | 62,022,474 |
| 2025-02-18 | 7.390 | 7.400 | 6.930 | 6.970 | 6.970 | 102,430,211 |
| 2025-02-17 | 7.300 | 7.630 | 7.250 | 7.490 | 7.490 | 131,443,420 |
| 2025-02-14 | 7.250 | 7.570 | 6.950 | 7.300 | 7.300 | 132,341,363 |
| 2025-02-13 | 7.260 | 7.580 | 7.210 | 7.310 | 7.310 | 134,549,863 |
| 2025-02-12 | 7.170 | 7.330 | 7.080 | 7.260 | 7.260 | 129,905,252 |
| 2025-02-11 | 7.010 | 7.690 | 6.830 | 7.390 | 7.390 | 204,296,873 |
| 2025-02-10 | 6.750 | 7.010 | 6.750 | 6.990 | 6.990 | 114,458,791 |
| 2025-02-07 | 6.620 | 6.900 | 6.600 | 6.800 | 6.800 | 134,035,573 |
| 2025-02-06 | 6.580 | 6.750 | 6.380 | 6.690 | 6.690 | 121,154,896 |
| 2025-02-05 | 6.430 | 6.650 | 6.410 | 6.600 | 6.600 | 113,161,897 |
| 2025-01-27 | 6.370 | 6.560 | 6.300 | 6.350 | 6.350 | 91,120,469 |
| 2025-01-24 | 6.170 | 6.370 | 6.050 | 6.330 | 6.330 | 104,703,399 |
| 2025-01-23 | 6.310 | 6.440 | 6.150 | 6.150 | 6.150 | 118,017,786 |
| 2025-01-22 | 6.550 | 6.560 | 6.210 | 6.240 | 6.240 | 143,429,405 |
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.