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
2025-07-23	18.170	18.180	17.910	17.960	17.960	1,024,400
2025-07-22	18.110	18.260	17.910	18.040	18.040	936,500
2025-07-21	17.700	18.180	17.700	18.100	18.100	1,859,441
2025-07-18	17.710	17.860	17.520	17.760	17.760	1,066,900
2025-07-17	17.910	17.910	17.620	17.670	17.670	955,600
2025-07-16	17.800	17.970	17.710	17.820	17.820	757,700
2025-07-15	17.720	17.940	17.680	17.760	17.760	1,134,000
2025-07-14	17.880	18.000	17.640	17.710	17.710	2,057,200
2025-07-11	18.610	18.860	17.810	17.960	17.960	3,273,500
2025-07-10	17.960	18.600	17.630	18.550	18.550	1,943,800
2025-07-09	18.060	18.060	17.750	18.040	18.040	828,200
2025-07-08	18.050	18.090	17.800	18.010	18.010	1,099,700
2025-07-07	17.540	17.930	17.530	17.890	17.890	1,243,200
2025-07-04	17.850	17.850	17.500	17.610	17.610	1,659,657
2025-07-03	18.210	18.480	17.770	17.790	17.790	2,018,857
2025-07-02	18.540	18.590	18.100	18.170	18.170	910,900
2025-07-01	18.240	18.630	18.110	18.630	18.630	1,406,900
2025-06-30	18.140	18.470	17.980	18.360	18.360	1,222,700
2025-06-27	18.050	18.250	17.800	18.060	18.060	1,194,157
2025-06-26	18.150	18.310	17.750	18.070	18.070	1,540,700
2025-06-25	18.550	18.680	18.100	18.270	18.270	1,721,600
2025-06-24	18.960	19.330	18.860	19.290	19.290	1,542,600
2025-06-23	19.620	19.640	18.900	18.970	18.970	2,546,385
2025-06-20	19.950	20.040	19.550	19.790	19.790	1,327,279
2025-06-19	19.700	20.490	19.700	19.900	19.900	1,389,700
2025-06-18	19.960	20.080	19.610	19.820	19.820	1,461,376
2025-06-17	20.380	20.380	19.560	19.680	19.680	2,363,200
2025-06-16	21.240	21.250	20.170	20.370	20.370	3,623,632
2025-06-13	19.850	21.700	19.730	21.400	21.400	4,870,400
2025-06-12	20.530	20.620	20.150	20.250	20.250	1,693,700
2025-06-11	20.200	20.610	20.030	20.470	20.470	1,966,000
2025-06-10	20.630	21.400	20.200	20.350	20.350	4,269,371
2025-06-09	19.840	21.190	19.640	20.830	20.830	4,934,595
2025-06-06	19.560	20.200	19.020	20.000	20.000	3,954,401
2025-06-05	20.980	21.870	19.310	19.520	19.520	6,164,094
2025-06-04	19.800	21.300	19.410	21.190	21.190	5,740,074
2025-06-03	18.750	20.640	18.250	20.010	20.010	5,073,838
2025-05-30	18.450	19.560	18.230	18.930	18.930	2,454,616
2025-05-29	18.660	18.770	18.170	18.450	18.450	2,388,283
2025-05-28	18.450	18.900	18.140	18.760	18.760	2,539,000
2025-05-27	17.400	18.690	17.300	18.590	18.590	4,143,600
2025-05-26	16.890	17.660	16.790	17.550	17.550	2,568,000
2025-05-23	17.030	17.280	16.830	17.020	17.020	2,001,200
2025-05-22	17.100	17.460	17.060	17.100	17.100	2,091,798
2025-05-21	16.950	17.450	16.800	17.300	17.300	2,623,000
2025-05-20	16.230	17.250	16.230	16.930	16.930	3,447,881
2025-05-19	15.960	16.390	15.840	16.320	16.320	1,526,800
2025-05-16	16.020	16.120	15.870	15.960	15.960	1,768,100
2025-05-15	16.000	16.190	15.900	16.070	16.070	1,734,700
2025-05-14	16.420	16.420	15.910	16.120	16.120	2,165,500
2025-05-13	16.440	16.660	16.300	16.350	16.350	2,474,000
2025-05-12	16.700	16.740	16.110	16.420	16.420	2,298,600
2025-05-09	15.830	16.660	15.760	16.480	16.480	4,472,419
2025-05-08	15.980	16.040	15.770	15.830	15.830	1,243,000
2025-05-07	15.850	16.250	15.850	16.000	16.000	2,082,463
2025-05-06	16.400	16.400	15.490	15.920	15.920	2,679,600
2025-04-30	16.260	16.480	16.030	16.160	16.160	1,473,800
2025-04-29	16.250	16.400	15.760	16.200	16.200	1,948,000
2025-04-28	16.250	16.610	15.750	16.230	16.230	2,597,871
2025-04-25	15.980	16.480	15.500	16.280	16.280	3,365,971

← NewerPage 6 of 21 · 1,212 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.