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
2026-04-21	21.300	21.310	20.640	20.750	20.750	1,481,103
2026-04-20	20.600	21.220	20.500	21.050	21.050	1,284,400
2026-04-17	20.690	20.890	20.450	20.580	20.580	1,076,989
2026-04-16	20.830	21.270	20.650	20.690	20.690	1,887,432
2026-04-15	20.720	20.920	20.270	20.830	20.830	1,344,022
2026-04-14	20.390	20.720	20.050	20.700	20.700	1,306,090
2026-04-13	20.440	20.450	20.040	20.190	20.190	1,172,800
2026-04-10	20.020	20.560	19.810	20.540	20.540	1,539,000
2026-04-09	20.420	20.560	19.850	19.930	19.930	2,429,600
2026-04-08	20.820	20.880	20.250	20.420	20.420	2,269,900
2026-04-07	20.780	20.880	20.100	20.360	20.360	1,718,500
2026-04-03	20.980	21.550	20.890	20.910	20.910	2,079,600
2026-04-02	21.400	21.820	21.040	21.150	21.150	2,279,300
2026-04-01	20.990	21.430	20.900	21.320	21.320	1,947,600
2026-03-31	20.880	21.080	20.600	20.890	20.890	1,715,800
2026-03-30	20.700	21.110	20.220	20.850	20.850	2,165,698
2026-03-27	20.130	20.480	20.020	20.480	20.480	1,109,900
2026-03-26	20.350	20.880	20.130	20.220	20.220	913,100
2026-03-25	20.130	20.390	19.990	20.350	20.350	554,600
2026-03-24	19.560	20.120	19.300	20.120	20.120	1,164,797
2026-03-23	20.580	20.580	19.090	19.180	19.180	2,198,900
2026-03-20	20.470	20.900	20.310	20.600	20.600	1,097,100
2026-03-19	19.330	20.800	19.330	20.470	20.470	1,129,400
2026-03-18	20.800	20.900	20.300	20.900	20.900	1,051,859
2026-03-17	21.240	21.470	20.660	20.850	20.850	1,422,959
2026-03-16	20.860	21.280	20.750	21.200	21.200	2,049,000
2026-03-13	20.770	21.090	20.530	20.860	20.860	1,267,400
2026-03-12	20.990	21.000	20.550	20.700	20.700	997,390
2026-03-11	20.650	20.990	20.330	20.890	20.890	1,663,400
2026-03-10	20.320	20.620	20.230	20.620	20.620	1,179,300
2026-03-09	20.580	20.880	20.110	20.380	20.380	2,482,000
2026-03-06	19.890	21.180	19.800	20.980	20.980	2,618,400
2026-03-05	20.000	20.140	19.710	19.880	19.880	1,781,000
2026-03-04	20.050	20.300	19.650	19.820	19.820	1,564,546
2026-03-03	20.270	20.690	20.030	20.150	20.150	2,031,500
2026-03-02	19.910	20.770	19.890	20.320	20.320	3,366,100
2026-02-27	20.210	20.300	19.810	19.920	19.920	1,717,943
2026-02-26	20.400	20.530	20.180	20.190	20.190	817,300
2026-02-25	20.370	20.770	20.370	20.440	20.440	1,123,300
2026-02-24	20.500	20.640	20.220	20.350	20.350	1,460,600
2026-02-13	20.530	20.690	20.300	20.420	20.420	926,900
2026-02-12	21.490	21.490	20.550	20.620	20.620	1,242,134
2026-02-11	20.650	20.870	20.460	20.810	20.810	1,386,790
2026-02-10	20.610	20.670	20.280	20.560	20.560	2,336,400
2026-02-09	21.360	21.480	20.210	20.580	20.580	3,540,600
2026-02-06	21.450	21.650	21.060	21.320	21.320	2,043,500
2026-02-05	20.380	21.600	20.260	21.450	21.450	3,813,300
2026-02-04	20.160	20.550	19.930	20.390	20.390	1,559,700
2026-02-03	20.450	20.660	19.910	20.160	20.160	3,032,153
2026-02-02	21.310	21.400	20.330	20.330	20.330	2,930,637
2026-01-30	21.590	21.950	21.060	21.490	21.490	2,219,337
2026-01-29	20.600	21.600	20.600	21.600	21.600	2,718,800
2026-01-28	20.860	21.290	20.620	20.770	20.770	1,594,100
2026-01-27	21.130	21.130	20.640	20.750	20.750	1,332,700
2026-01-26	21.210	21.400	20.700	21.150	21.150	2,242,100
2026-01-23	21.190	21.400	20.760	21.220	21.220	2,535,800
2026-01-22	20.930	21.090	20.780	20.880	20.880	1,339,800
2026-01-21	20.900	21.200	20.730	20.980	20.980	1,322,700
2026-01-20	20.790	21.050	20.660	20.970	20.970	1,693,600
2026-01-19	20.340	21.150	20.340	20.690	20.690	2,471,700

← NewerPage 3 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.