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
2024-04-26	17.750	17.850	16.880	17.060	17.060	5,261,276
2024-04-25	17.500	17.770	17.430	17.630	17.630	1,229,300
2024-04-24	17.780	17.780	17.440	17.580	17.580	1,802,500
2024-04-23	17.910	18.110	17.480	17.630	17.630	1,863,000
2024-04-22	17.980	18.280	17.810	18.100	18.100	2,134,600
2024-04-19	17.740	17.970	17.610	17.850	17.850	1,589,900
2024-04-18	17.870	18.180	17.710	17.760	17.760	2,110,400
2024-04-17	17.230	17.900	17.230	17.900	17.900	2,337,594
2024-04-16	17.700	17.900	17.150	17.180	17.180	3,533,171
2024-04-15	18.000	18.400	17.530	17.870	17.870	3,474,925
2024-04-12	17.630	18.290	17.550	18.100	18.100	3,638,700
2024-04-11	17.550	17.770	17.390	17.570	17.570	2,326,400
2024-04-10	17.540	18.090	17.470	17.610	17.610	2,946,600
2024-04-09	17.290	17.660	17.030	17.540	17.540	2,291,100
2024-04-08	17.660	17.880	17.190	17.240	17.240	2,760,800
2024-04-03	17.300	17.750	17.260	17.700	17.700	4,058,194
2024-04-02	17.000	17.460	16.900	17.340	17.340	3,579,131
2024-04-01	16.900	17.080	16.530	17.010	17.010	4,402,100
2024-03-29	16.300	16.890	16.280	16.890	16.890	2,059,400
2024-03-28	16.580	16.860	16.210	16.400	16.400	3,108,700
2024-03-27	16.500	17.000	16.410	16.670	16.670	3,689,676
2024-03-26	16.110	16.520	16.060	16.480	16.480	2,589,000
2024-03-25	15.980	16.380	15.940	16.080	16.080	2,259,100
2024-03-22	16.540	16.540	15.950	16.150	16.150	3,594,300
2024-03-21	16.870	16.930	16.410	16.560	16.560	3,297,800
2024-03-20	16.600	17.050	16.550	16.830	16.830	2,857,300
2024-03-19	17.280	17.380	16.530	16.600	16.600	3,895,900
2024-03-18	17.160	17.440	16.900	17.290	17.290	2,758,169
2024-03-15	17.270	17.790	16.950	17.180	17.180	4,218,800
2024-03-14	16.720	17.420	16.590	17.380	17.380	4,620,200
2024-03-13	16.740	16.980	16.500	16.670	16.670	2,841,700
2024-03-12	17.010	17.370	16.550	16.740	16.740	4,056,200
2024-03-11	17.200	17.890	16.930	17.130	17.130	4,470,300
2024-03-08	16.420	17.890	16.310	17.380	17.380	6,292,900
2024-03-07	15.800	16.600	15.700	16.560	16.560	5,959,000
2024-03-06	15.750	16.260	15.710	15.860	15.860	4,621,200
2024-03-05	15.460	15.890	15.350	15.860	15.860	3,543,140
2024-03-04	15.380	15.560	15.070	15.540	15.540	3,508,861
2024-03-01	15.640	15.640	15.310	15.500	15.500	3,139,063
2024-02-29	15.510	15.700	15.380	15.700	15.700	4,251,382
2024-02-28	16.000	16.090	15.470	15.710	15.710	4,594,079
2024-02-27	15.800	16.060	15.700	16.030	16.030	4,258,200
2024-02-26	15.330	15.950	15.200	15.900	15.900	6,082,457
2024-02-23	15.660	15.780	15.120	15.390	15.390	5,633,506
2024-02-22	15.600	15.900	15.510	15.720	15.720	4,283,900
2024-02-21	15.970	16.340	15.850	15.870	15.870	5,393,100
2024-02-20	16.010	16.180	15.830	16.130	16.130	3,202,501
2024-02-19	15.800	16.900	15.580	16.220	16.220	5,420,746
2024-02-08	15.290	15.770	14.980	15.660	15.660	4,575,006
2024-02-07	15.500	15.640	14.870	15.570	15.570	5,685,126
2024-02-06	14.650	16.040	14.150	15.800	15.800	5,503,871
2024-02-05	14.850	15.700	14.100	14.960	14.960	7,383,500
2024-02-02	15.460	15.760	14.660	14.900	14.900	6,121,300
2024-02-01	15.850	15.950	15.050	15.520	15.520	6,464,815
2024-01-31	15.740	17.150	15.610	15.930	15.930	10,084,630
2024-01-30	15.520	16.550	15.200	15.850	15.850	7,229,950
2024-01-29	15.470	16.030	15.430	15.660	15.660	5,907,206
2024-01-26	14.900	15.880	14.900	15.560	15.560	6,844,200
2024-01-25	15.120	15.200	14.820	14.960	14.960	3,792,206
2024-01-24	14.750	15.500	14.560	15.100	15.100	7,533,806

← NewerPage 11 of 21 · 1,217 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.