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
2025-01-21	16.040	16.100	15.210	15.540	15.540	2,436,160
2025-01-20	15.860	16.200	15.800	16.040	16.040	1,382,199
2025-01-17	15.870	16.000	15.580	15.860	15.860	1,604,000
2025-01-16	15.550	16.280	15.540	16.060	16.060	2,499,900
2025-01-15	15.800	16.080	15.410	15.550	15.550	1,917,999
2025-01-14	15.540	15.950	15.350	15.950	15.950	2,520,400
2025-01-13	15.390	16.050	15.300	15.540	15.540	1,750,600
2025-01-10	16.600	16.600	15.670	15.720	15.720	3,820,901
2025-01-09	17.110	17.490	16.260	16.690	16.690	5,413,398
2025-01-08	17.170	18.190	16.960	17.600	17.600	4,461,928
2025-01-07	17.580	17.580	16.620	17.570	17.570	4,588,954
2025-01-06	17.200	18.090	16.810	17.680	17.680	4,340,500
2025-01-03	16.780	17.660	16.320	17.560	17.560	7,033,644
2025-01-02	16.020	17.820	16.020	16.730	16.730	6,426,946
2024-12-31	15.980	16.530	15.920	16.200	16.200	2,736,400
2024-12-30	16.470	16.650	15.910	15.960	15.960	2,777,100
2024-12-27	16.360	16.620	16.090	16.560	16.560	2,473,900
2024-12-26	16.460	16.690	16.230	16.300	16.300	2,369,797
2024-12-25	17.090	17.130	16.230	16.490	16.490	4,128,000
2024-12-24	16.740	17.230	16.220	17.160	17.160	4,185,119
2024-12-23	16.430	16.880	16.120	16.790	16.790	3,358,800
2024-12-20	16.390	17.290	16.290	16.500	16.500	4,780,300
2024-12-19	15.750	16.880	15.660	16.390	16.390	3,320,604
2024-12-18	15.880	16.160	15.650	15.930	15.930	3,109,700
2024-12-17	16.910	17.080	15.750	15.920	15.920	4,757,600
2024-12-16	17.880	18.000	16.810	17.000	17.000	5,293,000
2024-12-13	18.700	18.700	17.560	17.610	17.610	5,819,028
2024-12-12	16.300	18.040	16.140	18.040	18.040	5,974,329
2024-12-11	16.110	16.550	16.060	16.400	16.400	2,560,628
2024-12-10	16.010	16.770	16.010	16.170	16.170	3,303,900
2024-12-09	15.750	15.970	15.550	15.730	15.730	1,866,800
2024-12-06	15.910	16.360	15.760	15.830	15.830	2,986,700
2024-12-05	15.400	16.030	15.380	15.920	15.920	3,925,100
2024-12-04	15.880	15.940	15.460	15.580	15.580	2,068,900
2024-12-03	16.080	16.130	15.770	15.930	15.930	2,457,900
2024-12-02	16.380	16.580	15.950	16.080	16.080	4,926,497
2024-11-29	16.680	17.190	16.360	16.440	16.440	4,615,317
2024-11-28	16.450	17.480	16.440	16.860	16.860	6,480,507
2024-11-27	16.110	16.800	15.700	16.600	16.600	7,185,796
2024-11-26	15.540	16.820	15.210	16.600	16.600	11,411,598
2024-11-25	14.800	16.270	14.620	16.150	16.150	14,792,335
2024-11-22	15.290	15.470	14.770	14.790	14.790	5,400,900
2024-11-21	15.030	15.400	14.770	15.170	15.170	6,481,267
2024-11-20	15.160	15.340	14.640	15.220	15.220	8,238,996
2024-11-19	14.570	15.500	14.570	15.400	15.400	11,691,021
2024-11-18	13.820	14.990	13.700	14.990	14.990	14,727,496
2024-11-15	13.580	13.900	13.580	13.630	13.630	1,459,200
2024-11-14	13.860	13.970	13.650	13.650	13.650	1,528,600
2024-11-13	13.840	14.000	13.660	13.880	13.880	1,957,400
2024-11-12	14.030	14.230	13.720	13.840	13.840	2,683,400
2024-11-11	14.000	14.370	13.810	14.050	14.050	2,491,100
2024-11-08	14.430	14.430	13.960	14.000	14.000	1,998,800
2024-11-07	13.620	14.220	13.540	14.190	14.190	4,071,091
2024-11-06	13.770	13.800	13.530	13.670	13.670	1,956,800
2024-11-05	13.460	13.810	13.360	13.760	13.760	3,006,800
2024-11-04	13.270	13.480	13.130	13.460	13.460	2,167,100
2024-11-01	13.330	13.440	13.170	13.180	13.180	2,295,700
2024-10-31	13.450	13.500	13.280	13.300	13.300	2,894,500
2024-10-30	13.430	13.470	13.260	13.440	13.440	2,084,900
2024-10-29	13.710	13.770	13.460	13.460	13.460	2,945,500

← NewerPage 8 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.