Foshan Saturday Shoes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.760 | 5.920 | 5.710 | 5.900 | 5.900 | 96,455,375 |
| 2026-10-19 | 5.670 | 6.280 | 5.670 | 5.940 | 5.940 | 137,997,793 |
| 2026-10-16 | 5.880 | 5.950 | 5.630 | 5.710 | 5.710 | 51,864,084 |
| 2026-10-15 | 5.840 | 6.040 | 5.770 | 5.820 | 5.820 | 65,931,008 |
| 2026-10-14 | 5.850 | 6.070 | 5.790 | 5.950 | 5.950 | 72,878,922 |
| 2026-10-13 | 5.680 | 5.980 | 5.620 | 5.970 | 5.970 | 76,368,539 |
| 2026-10-12 | 5.750 | 5.820 | 5.580 | 5.790 | 5.790 | 59,961,094 |
| 2026-10-09 | 5.430 | 5.710 | 5.280 | 5.680 | 5.680 | 45,386,516 |
| 2026-10-08 | 5.480 | 5.530 | 5.380 | 5.430 | 5.430 | 20,290,668 |
| 2026-09-30 | 5.630 | 5.650 | 5.420 | 5.480 | 5.480 | 28,096,689 |
| 2026-09-29 | 5.420 | 5.630 | 5.370 | 5.590 | 5.590 | 43,144,000 |
| 2026-09-28 | 5.480 | 5.650 | 5.340 | 5.360 | 5.360 | 27,009,102 |
| 2026-09-24 | 5.500 | 5.760 | 5.430 | 5.450 | 5.450 | 38,647,430 |
| 2026-09-23 | 5.700 | 5.700 | 5.470 | 5.490 | 5.490 | 33,654,738 |
| 2026-09-22 | 5.710 | 5.760 | 5.610 | 5.710 | 5.710 | 38,814,602 |
| 2026-09-21 | 5.540 | 5.660 | 5.490 | 5.640 | 5.640 | 28,406,301 |
| 2026-09-18 | 5.530 | 5.580 | 5.460 | 5.530 | 5.530 | 24,329,562 |
| 2026-09-17 | 5.440 | 5.540 | 5.370 | 5.520 | 5.520 | 26,381,447 |
| 2026-09-16 | 5.300 | 5.470 | 5.250 | 5.440 | 5.440 | 20,857,400 |
| 2026-09-15 | 5.530 | 5.550 | 5.320 | 5.330 | 5.330 | 25,528,516 |
| 2026-09-14 | 5.530 | 5.580 | 5.480 | 5.510 | 5.510 | 19,317,000 |
| 2026-09-11 | 5.550 | 5.620 | 5.470 | 5.580 | 5.580 | 25,725,600 |
| 2026-09-10 | 5.750 | 5.750 | 5.600 | 5.620 | 5.620 | 21,759,359 |
| 2026-09-09 | 5.850 | 5.870 | 5.670 | 5.720 | 5.720 | 32,670,631 |
| 2026-09-08 | 5.860 | 5.940 | 5.780 | 5.880 | 5.880 | 35,793,680 |
| 2026-09-07 | 5.730 | 5.840 | 5.730 | 5.820 | 5.820 | 36,762,699 |
| 2026-09-04 | 5.770 | 5.940 | 5.740 | 5.780 | 5.780 | 59,499,664 |
| 2026-09-03 | 6.000 | 6.050 | 5.730 | 5.750 | 5.750 | 86,032,758 |
| 2026-09-02 | 5.850 | 6.230 | 5.800 | 5.910 | 5.910 | 125,328,289 |
| 2026-09-01 | 5.360 | 6.010 | 5.340 | 6.010 | 6.010 | 112,624,461 |
| 2026-08-31 | 5.140 | 5.560 | 5.120 | 5.460 | 5.460 | 58,875,121 |
| 2026-08-28 | 5.220 | 5.260 | 5.180 | 5.200 | 5.200 | 19,854,988 |
| 2026-08-27 | 5.180 | 5.220 | 5.140 | 5.180 | 5.180 | 14,629,800 |
| 2026-08-26 | 5.130 | 5.220 | 5.130 | 5.180 | 5.180 | 15,395,200 |
| 2026-08-25 | 5.050 | 5.210 | 5.050 | 5.190 | 5.190 | 17,035,400 |
| 2026-08-24 | 5.190 | 5.190 | 5.020 | 5.080 | 5.080 | 15,706,600 |
| 2026-08-21 | 5.190 | 5.190 | 5.080 | 5.170 | 5.170 | 15,711,913 |
| 2026-08-20 | 5.200 | 5.260 | 5.150 | 5.240 | 5.240 | 16,595,600 |
| 2026-08-19 | 5.330 | 5.340 | 5.150 | 5.170 | 5.170 | 25,682,973 |
| 2026-08-18 | 5.480 | 5.480 | 5.330 | 5.370 | 5.370 | 22,168,664 |
| 2026-08-17 | 5.500 | 5.510 | 5.390 | 5.480 | 5.480 | 24,206,443 |
| 2026-08-14 | 5.580 | 5.680 | 5.400 | 5.490 | 5.490 | 38,179,680 |
| 2026-08-13 | 5.650 | 5.850 | 5.600 | 5.610 | 5.610 | 56,818,699 |
| 2026-08-12 | 5.530 | 5.700 | 5.490 | 5.640 | 5.640 | 40,334,434 |
| 2026-08-11 | 5.620 | 5.650 | 5.520 | 5.540 | 5.540 | 28,852,400 |
| 2026-08-10 | 5.600 | 5.660 | 5.470 | 5.650 | 5.650 | 36,066,289 |
| 2026-08-07 | 5.670 | 5.730 | 5.400 | 5.570 | 5.570 | 57,442,129 |
| 2026-08-06 | 5.760 | 5.870 | 5.630 | 5.700 | 5.700 | 82,948,242 |
| 2026-08-05 | 5.680 | 6.250 | 5.610 | 5.900 | 5.900 | 141,591,453 |
| 2026-08-04 | 5.250 | 5.760 | 5.230 | 5.760 | 5.760 | 66,826,617 |
| 2026-08-03 | 5.190 | 5.250 | 5.110 | 5.240 | 5.240 | 32,452,438 |
| 2026-07-31 | 4.880 | 5.210 | 4.880 | 5.160 | 5.160 | 47,097,332 |
| 2026-07-30 | 4.930 | 5.080 | 4.900 | 4.920 | 4.920 | 33,588,234 |
| 2026-07-29 | 4.860 | 4.970 | 4.830 | 4.930 | 4.930 | 24,846,420 |
| 2026-07-28 | 4.780 | 4.940 | 4.760 | 4.860 | 4.860 | 20,895,385 |
| 2026-07-27 | 4.580 | 4.830 | 4.570 | 4.820 | 4.820 | 27,639,312 |
| 2026-07-24 | 4.750 | 4.770 | 4.600 | 4.600 | 4.600 | 20,151,357 |
| 2026-07-23 | 4.770 | 4.830 | 4.670 | 4.820 | 4.820 | 22,241,900 |
| 2026-07-22 | 4.860 | 4.900 | 4.760 | 4.780 | 4.780 | 20,451,984 |
| 2026-07-21 | 4.840 | 4.920 | 4.700 | 4.910 | 4.910 | 31,710,887 |
Page 1 of 1 · 60 trading days
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.