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
2023-10-31	14.930	14.950	13.850	14.320	14.320	4,941,688
2023-10-30	14.650	14.850	14.460	14.490	14.490	2,133,400
2023-10-27	14.130	14.760	14.130	14.650	14.650	1,917,300
2023-10-26	14.170	14.340	14.090	14.290	14.290	1,090,800
2023-10-25	14.260	14.400	14.060	14.170	14.170	932,500
2023-10-24	13.850	14.240	13.720	14.240	14.240	1,635,400
2023-10-23	14.070	14.070	13.610	13.740	13.740	1,452,959
2023-10-20	14.030	14.170	13.890	13.990	13.990	1,164,500
2023-10-19	14.250	14.260	13.970	14.100	14.100	1,102,059
2023-10-18	14.540	14.540	14.110	14.180	14.180	1,102,400
2023-10-17	14.360	14.660	14.360	14.500	14.500	1,591,100
2023-10-16	14.340	14.540	14.270	14.340	14.340	1,594,500
2023-10-13	14.490	14.490	14.280	14.350	14.350	1,091,100
2023-10-12	14.470	14.650	14.400	14.510	14.510	1,660,600
2023-10-11	14.550	14.780	14.450	14.470	14.470	1,741,600
2023-10-10	14.690	14.790	14.510	14.570	14.570	1,323,800
2023-10-09	14.980	15.120	14.570	14.670	14.670	1,976,300
2023-09-28	14.870	15.100	14.870	14.960	14.960	1,284,700
2023-09-27	14.890	14.970	14.700	14.870	14.870	1,146,400
2023-09-26	15.080	15.190	14.860	14.920	14.920	1,321,100
2023-09-25	14.980	15.350	14.860	15.230	15.230	1,573,400
2023-09-22	14.830	14.980	14.740	14.960	14.960	1,355,563
2023-09-21	15.180	15.190	14.710	14.830	14.830	1,578,178
2023-09-20	15.150	15.250	15.020	15.100	15.100	1,622,800
2023-09-19	15.140	15.360	15.030	15.080	15.080	1,234,100
2023-09-18	15.100	15.240	14.800	15.200	15.200	1,847,100
2023-09-15	14.990	15.130	14.830	15.090	15.090	949,000
2023-09-14	14.820	14.950	14.720	14.900	14.900	899,600
2023-09-13	14.960	15.090	14.700	14.810	14.810	948,500
2023-09-12	14.940	15.130	14.910	14.940	14.940	864,210
2023-09-11	14.760	15.010	14.550	14.890	14.890	2,074,332
2023-09-08	15.090	15.090	14.710	14.770	14.770	889,900
2023-09-07	15.200	15.330	14.980	15.060	15.060	1,228,293
2023-09-06	15.370	15.490	15.200	15.230	15.230	1,188,300
2023-09-05	15.610	15.620	15.250	15.400	15.400	2,696,986
2023-09-04	15.090	15.680	15.030	15.570	15.570	4,341,200
2023-09-01	14.770	15.080	14.700	15.030	15.030	4,062,126
2023-08-31	14.740	14.850	14.580	14.650	14.650	1,265,291
2023-08-30	14.950	15.230	14.710	14.750	14.750	2,065,600
2023-08-29	14.660	14.860	14.480	14.780	14.780	2,559,957
2023-08-28	15.000	15.100	14.570	14.660	14.660	1,647,900
2023-08-25	14.580	14.880	14.420	14.490	14.490	1,310,932
2023-08-24	14.610	14.750	14.410	14.570	14.570	1,108,800
2023-08-23	14.750	14.920	14.560	14.610	14.610	1,374,400
2023-08-22	14.770	14.950	14.640	14.810	14.810	2,077,700
2023-08-21	14.810	15.060	14.560	14.780	14.780	2,382,026
2023-08-18	14.980	15.020	14.770	14.850	14.850	1,364,700
2023-08-17	14.730	14.960	14.720	14.950	14.950	839,600
2023-08-16	14.900	15.040	14.750	14.850	14.850	839,955
2023-08-15	14.740	15.030	14.720	14.910	14.910	1,315,400
2023-08-14	14.470	14.780	14.400	14.720	14.720	1,260,300
2023-08-11	14.850	14.850	14.480	14.520	14.520	1,130,742
2023-08-10	14.700	14.850	14.600	14.820	14.820	686,442
2023-08-09	14.790	14.850	14.630	14.650	14.650	717,400
2023-08-08	14.860	14.970	14.770	14.850	14.850	751,996
2023-08-07	14.950	14.990	14.770	14.820	14.820	1,021,200
2023-08-04	15.150	15.240	14.850	14.910	14.910	1,142,000
2023-08-03	15.140	15.140	14.970	15.080	15.080	1,206,300
2023-08-02	15.250	15.250	15.030	15.140	15.140	904,500
2023-08-01	15.300	15.360	15.060	15.210	15.210	1,493,688

← NewerPage 13 of 21 · 1,218 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.