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
2025-04-24	14.960	15.390	14.910	15.350	15.350	1,068,100
2025-04-23	15.110	15.210	14.910	14.960	14.960	472,300
2025-04-22	15.050	15.170	14.960	15.140	15.140	534,492
2025-04-21	14.950	15.110	14.850	15.080	15.080	590,500
2025-04-18	15.320	15.320	14.920	14.950	14.950	832,300
2025-04-17	14.620	15.380	14.620	15.330	15.330	1,514,641
2025-04-16	14.980	14.980	14.320	14.760	14.760	1,433,204
2025-04-15	14.660	15.010	14.450	14.900	14.900	978,900
2025-04-14	14.560	14.790	14.530	14.660	14.660	817,700
2025-04-11	14.510	14.760	14.470	14.520	14.520	800,200
2025-04-10	14.600	14.920	14.560	14.630	14.630	1,092,800
2025-04-09	14.220	14.600	13.910	14.510	14.510	1,513,000
2025-04-08	14.570	14.930	14.400	14.660	14.660	2,134,000
2025-04-07	14.930	15.100	14.090	14.710	14.710	2,573,346
2025-04-03	15.590	15.700	15.190	15.660	15.660	1,160,300
2025-04-02	15.290	15.730	15.260	15.720	15.720	1,112,800
2025-04-01	15.010	15.380	15.010	15.310	15.310	1,210,700
2025-03-31	15.300	15.450	14.960	15.000	15.000	1,115,700
2025-03-28	15.610	15.610	15.270	15.280	15.280	658,300
2025-03-27	15.620	15.680	15.460	15.570	15.570	534,300
2025-03-26	15.340	15.580	15.280	15.500	15.500	739,900
2025-03-25	15.360	15.360	15.110	15.320	15.320	651,200
2025-03-24	15.560	15.680	15.140	15.320	15.320	1,338,600
2025-03-21	15.780	15.820	15.490	15.490	15.490	762,100
2025-03-20	15.930	15.930	15.510	15.760	15.760	1,218,200
2025-03-19	15.900	16.090	15.780	15.870	15.870	1,162,600
2025-03-18	15.730	15.990	15.550	15.910	15.910	859,100
2025-03-17	15.740	15.910	15.600	15.730	15.730	1,049,400
2025-03-14	15.180	15.790	15.180	15.640	15.640	1,855,900
2025-03-13	15.190	15.290	15.080	15.250	15.250	865,700
2025-03-12	15.270	15.340	15.120	15.190	15.190	615,916
2025-03-11	15.100	15.320	14.990	15.270	15.270	771,900
2025-03-10	15.100	15.280	15.030	15.200	15.200	544,000
2025-03-07	15.320	15.410	15.110	15.140	15.140	1,119,071
2025-03-06	15.320	15.470	15.160	15.410	15.410	934,300
2025-03-05	15.540	15.640	15.030	15.350	15.350	2,151,300
2025-03-04	16.190	16.280	15.460	15.720	15.720	2,162,800
2025-03-03	15.510	15.870	15.370	15.440	15.440	916,500
2025-02-28	15.710	15.730	15.420	15.460	15.460	916,600
2025-02-27	15.290	15.690	15.270	15.680	15.680	1,316,200
2025-02-26	15.140	15.300	15.110	15.290	15.290	678,000
2025-02-25	15.300	15.430	15.140	15.150	15.150	694,100
2025-02-24	15.470	15.760	15.350	15.420	15.420	1,379,159
2025-02-21	15.280	15.690	14.890	15.510	15.510	2,477,200
2025-02-20	14.950	15.600	14.880	15.400	15.400	1,736,200
2025-02-19	14.900	15.060	14.730	14.970	14.970	1,300,000
2025-02-18	15.390	15.680	14.880	14.900	14.900	1,687,300
2025-02-17	15.600	15.690	15.240	15.420	15.420	1,340,200
2025-02-14	15.420	15.590	15.200	15.530	15.530	890,800
2025-02-13	15.390	15.590	15.150	15.460	15.460	1,478,000
2025-02-12	15.480	15.550	15.270	15.370	15.370	1,091,600
2025-02-11	15.700	15.830	15.420	15.510	15.510	1,002,700
2025-02-10	15.580	15.780	15.350	15.700	15.700	1,692,900
2025-02-07	15.000	15.660	14.960	15.600	15.600	1,779,500
2025-02-06	14.880	15.160	14.660	15.100	15.100	1,040,600
2025-02-05	15.160	15.320	14.610	14.880	14.880	1,621,900
2025-01-27	15.020	15.280	15.000	15.160	15.160	1,128,100
2025-01-24	14.820	15.100	14.420	15.020	15.020	2,121,718
2025-01-23	15.050	15.180	14.740	14.860	14.860	1,717,400
2025-01-22	15.530	15.530	14.880	14.990	14.990	2,064,800

← NewerPage 7 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.