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
2026-01-16	20.500	20.760	20.250	20.250	20.250	1,419,100
2026-01-15	20.700	21.390	20.400	20.500	20.500	2,310,200
2026-01-14	20.640	20.780	20.110	20.690	20.690	1,541,989
2026-01-13	20.450	20.920	20.290	20.550	20.550	1,544,970
2026-01-12	20.380	20.760	20.210	20.480	20.480	1,910,536
2026-01-09	20.300	20.790	20.280	20.590	20.590	2,198,500
2026-01-08	20.040	20.510	20.000	20.300	20.300	1,689,300
2026-01-07	20.350	20.450	20.010	20.190	20.190	1,718,000
2026-01-06	20.110	20.450	19.840	20.440	20.440	2,515,000
2026-01-05	21.150	21.180	20.100	20.120	20.120	3,366,100
2025-12-31	21.090	21.330	20.630	21.040	21.040	2,180,400
2025-12-30	19.990	21.420	19.950	20.990	20.990	5,372,894
2025-12-29	21.300	21.300	20.020	20.070	20.070	2,249,800
2025-12-26	21.050	21.070	20.050	20.600	20.600	2,625,500
2025-12-25	20.160	20.310	20.010	20.260	20.260	1,549,100
2025-12-24	19.930	20.080	19.640	19.970	19.970	1,429,300
2025-12-23	20.090	20.180	19.540	20.080	20.080	2,352,400
2025-12-22	20.530	20.530	19.710	20.100	20.100	4,674,700
2025-12-19	20.180	20.600	20.100	20.550	20.550	1,287,500
2025-12-18	20.050	20.420	20.020	20.340	20.340	1,098,600
2025-12-17	19.900	20.370	19.900	20.170	20.170	1,284,900
2025-12-16	20.170	20.530	20.000	20.020	20.020	1,574,600
2025-12-15	20.280	20.430	19.920	20.070	20.070	1,426,000
2025-12-12	20.140	20.360	19.870	20.180	20.180	1,365,600
2025-12-11	20.500	20.700	20.090	20.140	20.140	1,258,900
2025-12-10	20.810	20.880	20.440	20.440	20.440	789,500
2025-12-09	20.670	21.050	20.610	20.620	20.620	1,588,700
2025-12-08	20.810	20.970	20.570	20.800	20.800	1,278,200
2025-12-05	21.470	21.470	20.760	20.850	20.850	1,719,100
2025-12-04	21.130	21.990	21.110	21.360	21.360	2,600,400
2025-12-03	21.150	21.420	20.960	21.250	21.250	983,900
2025-12-02	21.130	21.400	20.600	21.320	21.320	1,994,300
2025-12-01	21.480	21.750	20.910	21.100	21.100	2,769,044
2025-11-28	21.380	21.560	21.090	21.450	21.450	1,315,600
2025-11-27	21.220	21.670	21.180	21.380	21.380	1,129,900
2025-11-26	21.310	21.670	21.150	21.220	21.220	1,265,100
2025-11-25	20.890	21.420	20.890	21.220	21.220	1,694,200
2025-11-24	21.090	21.210	20.710	20.890	20.890	2,001,900
2025-11-21	21.450	21.610	20.810	20.880	20.880	1,424,000
2025-11-20	21.570	21.670	21.230	21.520	21.520	1,077,898
2025-11-19	21.510	21.670	21.250	21.400	21.400	1,300,144
2025-11-18	21.700	22.170	21.400	21.510	21.510	1,449,444
2025-11-17	21.900	22.320	21.700	21.750	21.750	1,805,100
2025-11-14	21.820	22.790	21.820	21.970	21.970	2,960,800
2025-11-13	22.380	22.490	21.800	21.860	21.860	2,232,300
2025-11-12	22.060	22.300	21.910	22.110	22.110	1,683,600
2025-11-11	22.290	22.540	21.810	21.990	21.990	2,582,400
2025-11-10	22.000	22.500	21.630	22.430	22.430	2,923,900
2025-11-07	21.840	22.040	21.100	21.780	21.780	2,351,500
2025-11-06	22.440	22.600	21.700	21.850	21.850	4,170,200
2025-11-05	23.150	23.170	22.260	22.600	22.600	4,002,700
2025-11-04	23.000	23.870	22.600	23.040	23.040	5,677,300
2025-11-03	21.730	23.200	21.730	22.950	22.950	6,882,099
2025-10-31	23.020	23.020	20.710	21.680	21.680	7,911,200
2025-10-30	20.250	21.200	20.220	20.930	20.930	5,538,900
2025-10-29	19.700	20.680	19.700	20.200	20.200	5,847,982
2025-10-28	18.750	19.280	18.620	18.980	18.980	2,659,800
2025-10-27	18.620	18.910	18.330	18.750	18.750	1,541,501
2025-10-24	18.760	19.000	18.410	18.600	18.600	1,858,200
2025-10-23	18.320	19.360	18.090	18.960	18.960	4,304,800

← NewerPage 4 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.