Foshan Saturday Shoes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.680 | 7.180 | 6.450 | 6.750 | 6.750 | 250,545,353 |
| 2025-01-20 | 7.160 | 7.410 | 7.160 | 7.160 | 7.160 | 94,398,034 |
| 2025-01-17 | 8.430 | 8.430 | 7.660 | 7.960 | 7.960 | 374,147,941 |
| 2025-01-16 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 13,067,202 |
| 2025-01-15 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 8,520,700 |
| 2025-01-14 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 15,106,287 |
| 2025-01-13 | 5.790 | 5.880 | 5.630 | 5.750 | 5.750 | 49,637,934 |
| 2025-01-10 | 6.220 | 6.350 | 5.920 | 5.930 | 5.930 | 83,639,605 |
| 2025-01-09 | 6.040 | 6.590 | 6.020 | 6.380 | 6.380 | 109,655,434 |
| 2025-01-08 | 5.850 | 6.250 | 5.710 | 6.120 | 6.120 | 94,886,134 |
| 2025-01-07 | 5.740 | 5.890 | 5.720 | 5.890 | 5.890 | 59,535,801 |
| 2025-01-06 | 5.790 | 5.840 | 5.540 | 5.680 | 5.680 | 61,175,880 |
| 2025-01-03 | 6.330 | 6.400 | 5.810 | 5.830 | 5.830 | 86,618,934 |
| 2025-01-02 | 6.310 | 6.700 | 6.220 | 6.330 | 6.330 | 87,898,112 |
| 2024-12-31 | 6.660 | 6.730 | 6.300 | 6.310 | 6.310 | 82,495,200 |
| 2024-12-30 | 6.900 | 6.910 | 6.640 | 6.650 | 6.650 | 89,417,563 |
| 2024-12-27 | 7.000 | 7.210 | 6.890 | 6.970 | 6.970 | 96,039,041 |
| 2024-12-26 | 7.140 | 7.500 | 7.130 | 7.160 | 7.160 | 139,689,965 |
| 2024-12-25 | 7.280 | 7.290 | 6.770 | 6.880 | 6.880 | 123,869,674 |
| 2024-12-24 | 7.610 | 7.720 | 7.160 | 7.340 | 7.340 | 161,131,227 |
| 2024-12-23 | 8.130 | 8.260 | 7.820 | 7.820 | 7.820 | 160,311,200 |
| 2024-12-20 | 8.740 | 9.050 | 8.690 | 8.690 | 8.690 | 183,061,142 |
| 2024-12-19 | 10.300 | 10.690 | 9.660 | 9.660 | 9.660 | 302,894,864 |
| 2024-12-18 | 9.380 | 10.730 | 9.210 | 10.730 | 10.730 | 286,065,411 |
| 2024-12-17 | 9.840 | 10.120 | 8.560 | 9.750 | 9.750 | 372,536,372 |
| 2024-12-16 | 9.180 | 9.200 | 8.810 | 9.200 | 9.200 | 96,185,343 |
| 2024-12-13 | 7.500 | 8.360 | 7.440 | 8.360 | 8.360 | 127,554,219 |
| 2024-12-12 | 7.650 | 7.760 | 7.380 | 7.600 | 7.600 | 102,207,049 |
| 2024-12-11 | 7.370 | 7.790 | 7.320 | 7.660 | 7.660 | 125,203,068 |
| 2024-12-10 | 7.360 | 7.800 | 7.160 | 7.450 | 7.450 | 119,933,005 |
| 2024-12-09 | 7.210 | 7.370 | 7.020 | 7.140 | 7.140 | 62,510,100 |
| 2024-12-06 | 6.930 | 7.350 | 6.900 | 7.210 | 7.210 | 111,107,749 |
| 2024-12-05 | 6.750 | 6.950 | 6.700 | 6.930 | 6.930 | 54,347,702 |
| 2024-12-04 | 7.010 | 7.020 | 6.680 | 6.740 | 6.740 | 62,303,050 |
| 2024-12-03 | 7.120 | 7.200 | 6.900 | 7.020 | 7.020 | 67,781,804 |
| 2024-12-02 | 7.080 | 7.280 | 7.080 | 7.140 | 7.140 | 101,580,622 |
| 2024-11-29 | 6.720 | 7.490 | 6.720 | 7.250 | 7.250 | 143,692,305 |
| 2024-11-28 | 6.930 | 7.180 | 6.760 | 6.810 | 6.810 | 95,824,200 |
| 2024-11-27 | 6.520 | 6.970 | 6.300 | 6.920 | 6.920 | 95,008,782 |
| 2024-11-26 | 6.990 | 6.990 | 6.650 | 6.700 | 6.700 | 92,623,136 |
| 2024-11-25 | 6.670 | 6.980 | 6.460 | 6.900 | 6.900 | 147,680,501 |
| 2024-11-22 | 6.260 | 6.880 | 6.180 | 6.540 | 6.540 | 145,187,932 |
| 2024-11-21 | 6.330 | 6.400 | 6.180 | 6.250 | 6.250 | 52,376,970 |
| 2024-11-20 | 6.040 | 6.360 | 6.000 | 6.330 | 6.330 | 72,625,988 |
| 2024-11-19 | 5.960 | 6.080 | 5.730 | 6.060 | 6.060 | 72,340,738 |
| 2024-11-18 | 6.670 | 6.750 | 6.010 | 6.040 | 6.040 | 103,255,475 |
| 2024-11-15 | 6.440 | 7.180 | 6.300 | 6.670 | 6.670 | 133,231,599 |
| 2024-11-14 | 7.590 | 7.590 | 6.640 | 6.680 | 6.680 | 216,404,832 |
| 2024-11-13 | 6.640 | 6.900 | 6.640 | 6.900 | 6.900 | 36,688,371 |
| 2024-11-12 | 6.560 | 6.600 | 6.200 | 6.270 | 6.270 | 59,437,114 |
| 2024-11-11 | 6.330 | 6.560 | 6.330 | 6.540 | 6.540 | 73,742,677 |
| 2024-11-08 | 6.760 | 6.760 | 6.290 | 6.330 | 6.330 | 141,604,696 |
| 2024-11-07 | 5.840 | 6.460 | 5.800 | 6.460 | 6.460 | 68,990,477 |
| 2024-11-06 | 5.840 | 5.950 | 5.780 | 5.870 | 5.870 | 59,609,101 |
| 2024-11-05 | 5.520 | 5.870 | 5.520 | 5.820 | 5.820 | 58,944,734 |
| 2024-11-04 | 5.430 | 5.600 | 5.420 | 5.490 | 5.490 | 36,070,400 |
| 2024-11-01 | 5.850 | 5.870 | 5.480 | 5.490 | 5.490 | 49,024,804 |
| 2024-10-31 | 5.750 | 5.950 | 5.670 | 5.860 | 5.860 | 44,924,631 |
| 2024-10-30 | 5.800 | 5.860 | 5.690 | 5.770 | 5.770 | 33,637,500 |
| 2024-10-29 | 6.050 | 6.130 | 5.790 | 5.790 | 5.790 | 62,669,180 |
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.