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
2026-07-20	17.670	18.770	17.050	18.500	18.500	5,653,308
2026-07-17	16.970	17.720	16.890	17.420	17.420	2,967,172
2026-07-16	16.860	17.110	16.660	16.950	16.950	1,313,500
2026-07-15	16.500	17.000	16.500	16.950	16.950	1,162,400
2026-07-14	16.580	16.670	16.300	16.580	16.580	1,401,181
2026-07-13	16.670	16.790	16.440	16.580	16.580	1,364,500
2026-07-10	16.590	16.990	16.490	16.680	16.680	1,284,000
2026-07-09	17.010	17.010	16.560	16.610	16.610	1,057,200
2026-07-08	16.990	17.200	16.650	16.900	16.900	1,212,900
2026-07-07	17.460	17.460	16.950	16.990	16.990	1,394,700
2026-07-06	16.980	17.580	16.710	17.480	17.480	1,935,900
2026-07-03	16.620	17.360	16.510	16.980	16.980	1,609,800
2026-07-02	16.470	16.850	16.360	16.610	16.610	1,552,300
2026-07-01	15.500	16.850	15.500	16.550	16.550	3,873,099
2026-06-30	15.980	16.050	15.500	15.570	15.570	1,219,500
2026-06-29	16.150	16.170	15.510	15.950	15.950	2,058,432
2026-06-26	16.240	16.390	15.600	16.130	16.130	2,600,600
2026-06-25	16.200	16.420	16.060	16.220	16.220	1,170,600
2026-06-24	16.700	17.070	16.360	16.380	16.380	1,431,500
2026-06-23	16.270	17.110	16.250	16.740	16.740	1,470,728
2026-06-22	16.730	16.730	16.180	16.430	16.430	3,688,585
2026-06-18	16.670	16.750	16.220	16.750	16.750	1,875,200
2026-06-17	17.480	17.610	17.340	17.480	16.680	1,651,400
2026-06-16	18.350	18.360	17.100	17.610	16.804	3,181,100
2026-06-15	18.600	18.800	18.300	18.430	17.587	1,558,100
2026-06-12	18.280	18.660	17.870	18.600	17.749	2,105,300
2026-06-11	17.910	18.150	17.770	18.100	17.272	850,500
2026-06-10	17.740	18.090	17.470	17.920	17.920	1,235,400
2026-06-09	17.950	17.980	17.620	17.740	17.740	982,400
2026-06-08	18.000	18.360	17.750	17.920	17.920	1,996,700
2026-06-05	18.050	18.560	18.050	18.410	18.410	1,223,700
2026-06-04	18.630	18.750	17.910	18.060	18.060	1,518,300
2026-06-03	18.950	19.060	18.430	18.640	18.640	1,471,500
2026-06-02	18.960	19.070	18.640	18.900	18.900	1,826,600
2026-06-01	17.990	19.150	17.990	19.050	19.050	3,569,900
2026-05-29	18.000	18.480	17.980	18.210	18.210	1,805,900
2026-05-28	18.310	18.510	17.900	17.980	17.980	2,068,200
2026-05-27	18.870	18.880	18.320	18.420	18.420	1,872,200
2026-05-26	19.000	19.000	18.610	18.870	18.870	1,250,800
2026-05-25	18.980	19.140	18.680	18.830	18.830	1,648,641
2026-05-22	19.300	19.350	18.830	18.940	18.940	2,114,100
2026-05-21	19.510	19.850	19.140	19.290	19.290	1,770,092
2026-05-20	19.510	19.660	19.330	19.590	19.590	1,684,800
2026-05-19	20.260	20.260	19.510	19.570	19.570	3,194,579
2026-05-18	20.600	20.600	19.910	20.110	20.110	3,934,929
2026-05-15	20.280	21.070	20.250	20.600	20.600	3,821,619
2026-05-14	20.870	20.990	20.260	20.300	20.300	2,710,176
2026-05-13	20.790	21.220	20.480	20.500	20.500	3,423,300
2026-05-12	20.450	21.730	20.370	21.020	21.020	6,240,700
2026-05-11	20.390	20.500	20.100	20.490	20.490	3,012,100
2026-05-08	20.790	20.840	20.100	20.260	20.260	4,302,100
2026-05-07	21.980	22.170	20.720	20.790	20.790	6,877,600
2026-05-06	22.370	22.850	21.490	22.180	22.180	6,125,100
2026-04-30	21.640	22.790	21.530	22.370	22.370	5,449,069
2026-04-29	21.770	22.220	21.320	21.720	21.720	5,765,700
2026-04-28	22.010	22.890	21.800	21.900	21.900	6,508,461
2026-04-27	24.990	25.130	21.900	22.740	22.740	12,021,503
2026-04-24	22.000	22.850	21.680	22.850	22.850	3,434,051
2026-04-23	20.980	21.100	20.610	20.770	20.770	1,368,583
2026-04-22	20.730	20.980	20.510	20.880	20.880	1,034,229

← NewerPage 2 of 5 · 243 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.