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
2024-01-23	14.380	14.770	14.210	14.750	14.750	3,816,407
2024-01-22	14.940	15.010	14.320	14.320	14.320	3,433,048
2024-01-19	14.940	15.280	14.740	15.000	15.000	2,505,200
2024-01-18	14.860	15.200	14.610	14.940	14.940	3,656,400
2024-01-17	14.970	15.260	14.900	14.930	14.930	3,757,800
2024-01-16	14.630	15.040	14.560	14.970	14.970	3,683,593
2024-01-15	14.500	14.700	14.490	14.620	14.620	1,466,700
2024-01-12	14.540	14.720	14.380	14.380	14.380	1,124,700
2024-01-11	14.420	14.630	14.280	14.570	14.570	2,097,700
2024-01-10	14.290	14.510	14.170	14.400	14.400	1,572,700
2024-01-09	14.140	14.420	13.960	14.360	14.360	2,769,400
2024-01-08	14.200	14.400	14.010	14.030	14.030	2,938,200
2024-01-05	14.300	14.520	14.200	14.260	14.260	1,934,800
2024-01-04	14.080	14.320	14.010	14.290	14.290	2,074,000
2024-01-03	14.020	14.150	13.960	14.130	14.130	1,875,000
2024-01-02	14.050	14.230	13.900	14.040	14.040	2,891,076
2023-12-29	14.050	14.380	13.800	14.380	14.380	1,971,276
2023-12-28	13.940	14.100	13.800	14.020	14.020	1,380,600
2023-12-27	13.930	14.040	13.710	13.950	13.950	1,358,000
2023-12-26	14.080	14.240	13.870	13.910	13.910	1,503,800
2023-12-25	14.380	14.400	14.080	14.110	14.110	1,680,200
2023-12-22	14.540	14.640	14.280	14.360	14.360	1,268,800
2023-12-21	14.310	14.630	14.120	14.590	14.590	1,282,376
2023-12-20	14.510	14.630	14.360	14.390	14.390	1,515,037
2023-12-19	14.400	14.520	14.310	14.450	14.450	1,164,400
2023-12-18	14.600	14.680	14.270	14.370	14.370	1,478,700
2023-12-15	14.650	14.690	14.450	14.650	14.650	1,492,700
2023-12-14	14.470	14.690	14.340	14.480	14.480	1,471,900
2023-12-13	14.450	14.580	14.220	14.390	14.390	2,059,800
2023-12-12	14.180	14.500	14.130	14.460	14.460	2,399,300
2023-12-11	13.890	14.240	13.840	14.180	14.180	3,417,700
2023-12-08	14.790	14.880	13.940	14.000	14.000	4,098,437
2023-12-07	15.030	15.160	14.910	15.010	15.010	1,377,900
2023-12-06	14.960	15.080	14.880	15.010	15.010	1,152,400
2023-12-05	15.020	15.110	14.890	14.940	14.940	1,354,100
2023-12-04	15.050	15.170	14.860	15.010	15.010	1,577,300
2023-12-01	14.900	15.250	14.890	15.050	15.050	1,915,400
2023-11-30	14.880	15.060	14.800	15.000	15.000	1,112,987
2023-11-29	15.000	15.090	14.880	14.940	14.940	1,250,033
2023-11-28	14.800	15.020	14.710	14.990	14.990	1,393,700
2023-11-27	14.830	14.880	14.690	14.790	14.790	1,463,500
2023-11-24	14.900	15.000	14.790	14.840	14.840	1,145,400
2023-11-23	14.830	14.950	14.750	14.900	14.900	1,039,100
2023-11-22	14.760	14.920	14.720	14.790	14.790	962,100
2023-11-21	14.710	14.900	14.580	14.810	14.810	1,201,600
2023-11-20	14.880	14.880	14.500	14.700	14.700	1,271,900
2023-11-17	14.770	14.780	14.620	14.730	14.730	879,200
2023-11-16	14.720	14.840	14.600	14.740	14.740	1,045,151
2023-11-15	14.620	14.760	14.480	14.720	14.720	1,431,100
2023-11-14	14.480	14.620	14.430	14.510	14.510	1,317,100
2023-11-13	14.420	14.480	14.260	14.470	14.470	1,341,300
2023-11-10	14.180	14.450	14.090	14.370	14.370	1,902,100
2023-11-09	14.270	14.270	14.080	14.190	14.190	1,197,009
2023-11-08	14.250	14.360	14.150	14.200	14.200	1,260,000
2023-11-07	14.230	14.290	14.080	14.250	14.250	1,578,600
2023-11-06	14.460	14.460	14.170	14.240	14.240	1,877,250
2023-11-03	14.340	14.560	14.290	14.350	14.350	1,562,475
2023-11-02	14.390	14.510	14.280	14.390	14.390	1,786,450
2023-11-01	14.280	14.520	14.050	14.370	14.370	2,833,737
2023-10-31	14.930	14.950	13.850	14.320	14.320	4,941,688

← NewerPage 12 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.