Foshan Saturday Shoes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.780 | 6.040 | 5.730 | 6.040 | 6.040 | 69,325,901 |
| 2024-10-25 | 5.500 | 6.000 | 5.490 | 5.790 | 5.790 | 81,060,675 |
| 2024-10-24 | 5.540 | 5.540 | 5.400 | 5.500 | 5.500 | 30,552,585 |
| 2024-10-23 | 5.700 | 5.710 | 5.510 | 5.550 | 5.550 | 47,495,651 |
| 2024-10-22 | 5.600 | 5.800 | 5.510 | 5.690 | 5.690 | 77,544,646 |
| 2024-10-21 | 5.340 | 5.540 | 5.310 | 5.510 | 5.510 | 62,308,335 |
| 2024-10-18 | 5.230 | 5.400 | 5.140 | 5.340 | 5.340 | 50,487,299 |
| 2024-10-17 | 5.220 | 5.430 | 5.200 | 5.240 | 5.240 | 42,328,632 |
| 2024-10-16 | 5.130 | 5.330 | 5.100 | 5.230 | 5.230 | 31,905,000 |
| 2024-10-15 | 5.230 | 5.400 | 5.150 | 5.200 | 5.200 | 43,748,443 |
| 2024-10-14 | 5.110 | 5.280 | 5.030 | 5.250 | 5.250 | 37,211,551 |
| 2024-10-11 | 5.250 | 5.300 | 5.010 | 5.100 | 5.100 | 34,198,100 |
| 2024-10-10 | 5.370 | 5.510 | 5.210 | 5.280 | 5.280 | 60,642,190 |
| 2024-10-09 | 5.960 | 5.960 | 5.480 | 5.480 | 5.480 | 72,045,960 |
| 2024-10-08 | 6.250 | 6.250 | 5.660 | 6.090 | 6.090 | 116,502,722 |
| 2024-09-30 | 5.370 | 5.680 | 5.200 | 5.680 | 5.680 | 105,368,968 |
| 2024-09-27 | 5.060 | 5.290 | 5.020 | 5.160 | 5.160 | 82,715,403 |
| 2024-09-26 | 4.780 | 4.980 | 4.780 | 4.970 | 4.970 | 68,548,908 |
| 2024-09-25 | 4.930 | 5.110 | 4.820 | 4.850 | 4.850 | 104,233,054 |
| 2024-09-24 | 4.690 | 4.900 | 4.610 | 4.880 | 4.880 | 105,410,259 |
| 2024-09-23 | 4.600 | 4.860 | 4.550 | 4.760 | 4.760 | 95,794,968 |
| 2024-09-20 | 4.540 | 4.590 | 4.490 | 4.570 | 4.570 | 70,319,854 |
| 2024-09-19 | 4.570 | 4.740 | 4.370 | 4.660 | 4.660 | 110,099,436 |
| 2024-09-18 | 4.190 | 4.620 | 4.170 | 4.620 | 4.620 | 35,915,300 |
| 2024-09-13 | 4.330 | 4.350 | 4.190 | 4.200 | 4.200 | 13,821,000 |
| 2024-09-12 | 4.300 | 4.390 | 4.290 | 4.310 | 4.310 | 13,017,768 |
| 2024-09-11 | 4.340 | 4.380 | 4.260 | 4.290 | 4.290 | 12,701,300 |
| 2024-09-10 | 4.310 | 4.380 | 4.210 | 4.370 | 4.370 | 17,846,600 |
| 2024-09-09 | 4.280 | 4.370 | 4.210 | 4.280 | 4.280 | 13,231,900 |
| 2024-09-06 | 4.390 | 4.420 | 4.280 | 4.300 | 4.300 | 16,362,220 |
| 2024-09-05 | 4.250 | 4.420 | 4.250 | 4.410 | 4.410 | 24,643,100 |
| 2024-09-04 | 4.310 | 4.360 | 4.230 | 4.230 | 4.230 | 15,257,600 |
| 2024-09-03 | 4.300 | 4.380 | 4.250 | 4.320 | 4.320 | 14,694,280 |
| 2024-09-02 | 4.400 | 4.430 | 4.240 | 4.250 | 4.250 | 19,052,500 |
| 2024-08-30 | 4.170 | 4.450 | 4.170 | 4.380 | 4.380 | 26,172,800 |
| 2024-08-29 | 4.120 | 4.210 | 4.080 | 4.210 | 4.210 | 15,704,300 |
| 2024-08-28 | 4.070 | 4.170 | 3.950 | 4.120 | 4.120 | 18,036,366 |
| 2024-08-27 | 4.180 | 4.250 | 4.050 | 4.050 | 4.050 | 18,121,380 |
| 2024-08-26 | 4.120 | 4.270 | 4.050 | 4.190 | 4.190 | 22,759,200 |
| 2024-08-23 | 4.200 | 4.240 | 4.100 | 4.110 | 4.110 | 17,804,800 |
| 2024-08-22 | 4.310 | 4.400 | 4.190 | 4.200 | 4.200 | 25,578,500 |
| 2024-08-21 | 4.450 | 4.500 | 4.300 | 4.340 | 4.340 | 31,092,226 |
| 2024-08-20 | 4.650 | 4.720 | 4.430 | 4.480 | 4.480 | 44,058,135 |
| 2024-08-19 | 4.420 | 4.730 | 4.390 | 4.620 | 4.620 | 49,845,977 |
| 2024-08-16 | 4.580 | 4.600 | 4.430 | 4.440 | 4.440 | 26,106,300 |
| 2024-08-15 | 4.380 | 4.760 | 4.340 | 4.560 | 4.560 | 44,124,060 |
| 2024-08-14 | 4.410 | 4.460 | 4.350 | 4.410 | 4.410 | 14,456,349 |
| 2024-08-13 | 4.390 | 4.420 | 4.300 | 4.400 | 4.400 | 12,375,412 |
| 2024-08-12 | 4.390 | 4.440 | 4.330 | 4.370 | 4.370 | 15,576,654 |
| 2024-08-09 | 4.580 | 4.640 | 4.380 | 4.430 | 4.430 | 21,858,801 |
| 2024-08-08 | 4.510 | 4.630 | 4.410 | 4.570 | 4.570 | 29,895,925 |
| 2024-08-07 | 4.560 | 4.580 | 4.470 | 4.500 | 4.500 | 31,094,894 |
| 2024-08-06 | 4.450 | 4.630 | 4.450 | 4.560 | 4.560 | 42,875,901 |
| 2024-08-05 | 4.540 | 4.700 | 4.380 | 4.400 | 4.400 | 61,876,508 |
| 2024-08-02 | 4.700 | 5.050 | 4.590 | 4.600 | 4.600 | 86,215,830 |
| 2024-08-01 | 4.700 | 4.860 | 4.510 | 4.600 | 4.600 | 79,029,046 |
| 2024-07-31 | 4.130 | 4.540 | 4.110 | 4.540 | 4.540 | 28,425,834 |
| 2024-07-30 | 4.070 | 4.170 | 4.060 | 4.130 | 4.130 | 10,940,304 |
| 2024-07-29 | 4.150 | 4.150 | 4.010 | 4.100 | 4.100 | 11,257,440 |
| 2024-07-26 | 4.020 | 4.110 | 3.990 | 4.080 | 4.080 | 13,029,800 |
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.