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
2023-05-04	14.390	15.090	14.360	15.050	14.249	4,114,206
2023-04-28	14.140	14.450	14.100	14.430	13.662	1,602,918
2023-04-27	14.070	14.300	13.960	14.130	13.378	1,677,884
2023-04-26	13.400	14.280	13.360	14.080	13.331	3,409,700
2023-04-25	13.270	13.440	13.050	13.230	12.526	1,086,700
2023-04-24	13.340	13.500	13.150	13.350	12.639	740,300
2023-04-21	13.400	13.520	13.280	13.350	12.639	877,200
2023-04-20	13.320	13.470	13.230	13.380	12.668	672,800
2023-04-19	13.540	13.540	13.330	13.340	12.630	513,200
2023-04-18	13.450	13.540	13.350	13.510	12.791	664,300
2023-04-17	13.390	13.460	13.270	13.400	12.687	559,400
2023-04-14	13.320	13.390	13.280	13.350	12.639	619,601
2023-04-13	13.160	13.390	13.150	13.340	12.630	736,100
2023-04-12	13.110	13.300	13.110	13.210	12.507	602,900
2023-04-11	13.120	13.220	13.020	13.100	12.403	812,500
2023-04-10	13.110	13.260	13.000	13.040	12.346	939,400
2023-04-07	13.120	13.220	13.100	13.200	12.497	608,300
2023-04-06	13.180	13.280	13.030	13.120	12.422	1,029,400
2023-04-04	13.430	13.430	13.110	13.180	12.478	1,163,200
2023-04-03	13.350	13.380	13.280	13.350	12.639	918,200
2023-03-31	13.300	13.370	13.250	13.290	12.583	1,016,912
2023-03-30	13.500	13.600	13.160	13.300	12.592	2,103,800
2023-03-29	14.020	14.030	13.230	13.470	12.753	3,465,682
2023-03-28	13.990	14.050	13.810	14.000	13.255	801,300
2023-03-27	14.090	14.090	13.760	13.950	13.207	890,600
2023-03-24	14.120	14.140	13.980	14.030	13.283	631,900
2023-03-23	14.080	14.250	13.990	14.070	13.321	819,700
2023-03-22	13.940	14.200	13.770	14.150	13.397	1,685,048
2023-03-21	13.660	13.920	13.550	13.850	13.113	640,600
2023-03-20	13.730	13.790	13.610	13.660	12.933	670,500
2023-03-17	13.630	13.750	13.630	13.650	12.923	655,000
2023-03-16	13.520	13.740	13.500	13.570	12.848	779,500
2023-03-15	13.620	13.690	13.520	13.620	12.895	569,000
2023-03-14	13.790	13.820	13.450	13.520	12.800	850,550
2023-03-13	13.800	13.820	13.600	13.820	13.084	656,300
2023-03-10	13.950	14.000	13.690	13.690	12.961	692,450
2023-03-09	14.050	14.120	13.880	13.960	13.217	481,000
2023-03-08	13.850	14.070	13.840	14.060	13.312	783,000
2023-03-07	14.350	14.440	13.890	13.920	13.179	1,640,323
2023-03-06	14.340	14.700	14.240	14.380	13.615	2,714,100
2023-03-03	14.250	14.400	13.910	14.350	13.586	2,565,300
2023-03-02	14.280	14.470	14.000	14.250	13.491	1,363,500
2023-03-01	14.410	14.420	14.140	14.320	13.558	1,680,300
2023-02-28	14.170	14.450	14.080	14.390	13.624	1,812,100
2023-02-27	14.420	14.430	14.050	14.100	13.349	1,401,200
2023-02-24	14.430	14.600	14.220	14.420	13.652	1,736,716
2023-02-23	14.040	14.730	14.000	14.430	13.662	4,139,748
2023-02-22	13.950	14.010	13.800	13.990	13.245	658,074
2023-02-21	13.970	14.060	13.860	13.940	13.198	1,272,700
2023-02-20	13.760	14.000	13.760	13.930	13.189	1,179,300
2023-02-17	13.750	13.980	13.740	13.830	13.094	1,255,906
2023-02-16	14.050	14.170	13.700	13.760	13.028	745,800
2023-02-15	14.100	14.210	14.040	14.110	13.359	579,500
2023-02-14	14.300	14.300	14.130	14.180	13.425	745,225
2023-02-13	13.800	14.350	13.760	14.230	13.473	1,487,800
2023-02-10	13.870	13.910	13.680	13.760	13.028	853,132
2023-02-09	13.830	13.890	13.710	13.850	13.113	1,026,100
2023-02-08	14.000	14.030	13.810	13.860	13.122	633,100
2023-02-07	14.020	14.040	13.860	13.960	13.217	1,050,000
2023-02-06	13.930	14.090	13.860	13.930	13.189	1,057,500

← NewerPage 15 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.