Shanghai Shuixing Home Textile Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	13.130	13.220	12.940	12.990	12.990	2,181,000
2024-07-24	13.640	13.640	13.130	13.150	13.150	1,769,400
2024-07-23	13.650	13.790	13.400	13.410	13.410	1,585,600
2024-07-22	13.790	13.840	13.580	13.700	13.700	1,763,770
2024-07-19	13.890	13.910	13.690	13.780	13.780	1,308,604
2024-07-18	14.100	14.100	13.760	13.940	13.940	1,362,593
2024-07-17	14.210	14.210	13.850	14.010	14.010	1,933,700
2024-07-16	14.380	14.440	14.160	14.280	14.280	1,346,800
2024-07-15	14.600	14.600	14.230	14.460	14.460	1,909,900
2024-07-12	14.770	14.880	14.450	14.550	14.550	1,422,900
2024-07-11	14.900	15.010	14.750	14.850	14.850	1,523,100
2024-07-10	15.010	15.060	14.730	14.750	14.750	1,148,117
2024-07-09	15.250	15.250	14.800	15.050	15.050	1,566,400
2024-07-08	15.540	15.550	15.030	15.080	15.080	1,541,400
2024-07-05	15.410	15.410	15.410	15.410	15.410	0
2024-07-04	15.330	15.620	15.120	15.410	15.410	2,174,200
2024-07-03	15.260	15.400	15.110	15.330	15.330	1,435,400
2024-07-02	15.680	15.720	15.210	15.310	15.310	1,888,900
2024-07-01	15.550	15.860	15.530	15.680	15.680	1,897,800
2024-06-28	15.550	15.850	15.510	15.650	15.650	1,680,100
2024-06-27	15.700	15.790	15.550	15.550	15.550	1,685,500
2024-06-26	16.600	16.710	16.400	16.600	16.600	2,169,100
2024-06-25	16.750	16.900	16.420	16.610	16.610	1,890,000
2024-06-24	17.640	17.640	16.480	16.550	16.550	3,786,400
2024-06-21	17.230	17.790	17.160	17.530	17.530	1,489,400
2024-06-20	17.770	17.770	17.050	17.220	17.220	1,363,700
2024-06-19	17.720	17.780	17.580	17.640	17.640	804,800
2024-06-18	17.670	17.850	17.370	17.810	17.810	1,125,600
2024-06-17	17.680	17.700	17.360	17.500	17.500	1,280,200
2024-06-14	17.210	17.820	17.010	17.740	17.740	3,042,300
2024-06-13	18.040	18.100	17.220	17.310	17.310	3,499,600
2024-06-12	18.200	18.290	17.980	18.020	18.020	1,383,100
2024-06-11	18.190	18.290	17.910	18.200	18.200	1,915,200
2024-06-07	17.930	18.300	17.710	18.180	18.180	3,747,800
2024-06-06	18.660	18.660	17.610	17.830	17.830	8,850,876
2024-06-05	19.440	19.900	19.270	19.270	19.270	3,442,576
2024-06-04	19.300	19.540	18.920	19.460	19.460	2,160,900
2024-06-03	19.210	19.470	19.030	19.320	19.320	1,787,800
2024-05-31	19.050	19.370	18.720	19.300	19.300	2,454,300
2024-05-30	18.830	19.430	18.780	19.050	19.050	2,089,200
2024-05-29	18.930	19.240	18.750	18.890	18.890	1,626,900
2024-05-28	18.950	18.970	18.750	18.880	18.880	1,127,700
2024-05-27	18.810	19.100	18.580	18.890	18.890	1,629,901
2024-05-24	18.660	18.900	18.460	18.810	18.810	1,448,100
2024-05-23	18.550	18.670	18.390	18.550	18.550	1,198,000
2024-05-22	18.920	19.080	18.500	18.600	18.600	1,539,700
2024-05-21	19.130	19.500	18.870	18.980	18.980	2,279,200
2024-05-20	18.680	19.140	18.600	19.090	19.090	2,621,100
2024-05-17	18.700	18.900	18.360	18.580	18.580	2,035,300
2024-05-16	18.870	18.970	18.640	18.760	18.760	1,964,300
2024-05-15	18.920	19.200	18.870	18.870	18.870	2,243,400
2024-05-14	18.690	19.170	18.570	19.010	19.010	4,244,100
2024-05-13	18.320	18.780	18.110	18.600	18.600	4,136,800
2024-05-10	18.230	18.380	18.110	18.250	18.250	2,311,600
2024-05-09	18.180	18.460	18.080	18.280	18.280	3,330,200
2024-05-08	18.780	18.890	18.250	18.350	18.350	2,849,900
2024-05-07	18.880	18.970	18.570	18.740	18.740	3,324,000
2024-05-06	19.170	19.300	18.510	18.860	18.860	8,462,160
2024-04-30	17.500	18.410	17.430	18.410	18.410	3,985,110
2024-04-29	17.000	17.230	16.580	16.740	16.740	4,667,851

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.7000 CNY
2022-06-24	0.5000 CNY
2021-06-25	0.4000 CNY
2020-06-11	0.8000 CNY
2019-11-07	0.2000 CNY
2019-06-27	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.