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
2025-10-23	18.320	19.360	18.090	18.960	18.960	4,304,800
2025-10-22	18.130	18.810	18.020	18.170	18.170	1,931,500
2025-10-21	18.030	18.200	17.880	18.080	18.080	1,618,300
2025-10-20	18.270	18.360	17.870	18.060	18.060	1,558,600
2025-10-17	18.420	18.500	18.070	18.240	18.240	3,207,524
2025-10-16	18.490	18.680	17.800	18.310	18.310	5,321,300
2025-10-15	16.900	18.580	16.870	18.490	18.490	8,701,900
2025-10-14	16.920	17.070	16.820	16.900	16.900	1,268,716
2025-10-13	16.750	16.810	16.580	16.810	16.810	715,890
2025-10-10	16.630	17.020	16.560	16.970	16.970	1,424,881
2025-10-09	16.860	16.880	16.570	16.680	16.680	795,900
2025-09-30	16.770	16.780	16.600	16.760	16.760	782,300
2025-09-29	16.880	16.950	16.620	16.800	16.800	637,797
2025-09-26	16.730	16.850	16.580	16.800	16.800	569,300
2025-09-25	16.900	16.950	16.710	16.810	16.810	584,800
2025-09-24	16.810	16.950	16.650	16.900	16.900	702,400
2025-09-23	16.700	16.830	16.430	16.810	16.810	893,171
2025-09-22	17.050	17.120	16.680	16.810	16.810	983,621
2025-09-19	16.760	17.120	16.630	17.070	17.070	1,265,279
2025-09-18	16.890	16.920	16.630	16.800	16.800	1,003,400
2025-09-17	16.870	16.940	16.820	16.910	16.910	941,500
2025-09-16	16.770	16.880	16.710	16.880	16.880	729,781
2025-09-15	16.910	16.940	16.680	16.770	16.770	1,095,924
2025-09-12	16.990	17.020	16.900	16.920	16.920	726,700
2025-09-11	16.990	17.080	16.850	16.990	16.990	1,042,639
2025-09-10	17.120	17.150	16.930	16.990	16.990	659,490
2025-09-09	17.030	17.150	16.980	17.120	17.120	1,133,192
2025-09-08	16.970	17.090	16.940	17.030	17.030	1,019,716
2025-09-05	17.090	17.110	16.750	17.050	17.050	1,469,700
2025-09-04	17.200	17.200	16.750	17.010	17.010	1,299,385
2025-09-03	17.010	17.060	16.640	16.710	16.710	1,006,200
2025-09-02	17.150	17.170	16.810	16.960	16.960	1,571,800
2025-09-01	17.270	17.300	17.100	17.150	17.150	1,237,270
2025-08-29	17.400	17.520	17.080	17.180	17.180	1,738,300
2025-08-28	17.420	17.680	16.700	17.470	17.470	3,494,600
2025-08-27	17.970	18.090	17.700	17.720	17.720	2,632,669
2025-08-26	17.710	17.990	17.580	17.950	17.950	2,640,706
2025-08-25	18.660	18.660	17.610	17.770	17.770	6,383,219
2025-08-22	18.920	19.320	18.460	18.660	18.660	7,548,781
2025-08-21	18.650	19.290	18.270	19.250	19.250	4,579,591
2025-08-20	18.200	18.490	17.980	18.470	18.470	2,816,710
2025-08-19	18.290	18.650	17.850	18.210	18.210	3,872,869
2025-08-18	17.980	18.070	17.710	17.950	17.950	2,222,339
2025-08-15	17.500	17.910	17.500	17.800	17.800	1,492,839
2025-08-14	17.720	17.820	17.530	17.540	17.540	1,001,100
2025-08-13	17.950	17.950	17.700	17.710	17.710	934,800
2025-08-12	17.660	17.980	17.660	17.900	17.900	1,583,400
2025-08-11	17.900	18.130	17.660	17.730	17.730	2,038,200
2025-08-08	18.220	18.480	17.920	17.950	17.950	2,119,500
2025-08-07	17.740	18.200	17.650	18.200	18.200	1,780,332
2025-08-06	17.810	17.890	17.600	17.820	17.820	885,800
2025-08-05	17.730	17.950	17.600	17.840	17.840	813,900
2025-08-04	17.640	17.780	17.510	17.680	17.680	770,632
2025-08-01	17.540	17.850	17.500	17.630	17.630	940,641
2025-07-31	17.810	17.860	17.540	17.630	17.630	849,600
2025-07-30	17.750	17.970	17.580	17.850	17.850	1,305,900
2025-07-29	18.120	18.220	17.630	17.760	17.760	1,490,700
2025-07-28	18.010	18.290	17.850	18.130	18.130	1,795,300
2025-07-25	18.040	18.290	17.960	18.040	18.040	1,161,799
2025-07-24	18.130	18.500	17.940	18.080	18.080	1,576,900

← NewerPage 5 of 21 · 1,213 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.