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
2024-10-28	13.700	13.890	13.460	13.890	13.890	4,328,200
2024-10-25	13.910	13.910	13.590	13.850	13.850	2,930,300
2024-10-24	14.450	14.450	13.760	13.960	13.960	7,044,581
2024-10-23	14.190	14.650	13.800	14.650	14.650	8,900,385
2024-10-22	13.100	14.000	13.010	14.000	14.000	6,286,400
2024-10-21	13.000	13.120	12.900	13.090	13.090	2,448,800
2024-10-18	12.850	13.150	12.700	13.010	13.010	3,193,928
2024-10-17	13.220	13.350	12.850	12.850	12.850	2,026,200
2024-10-16	13.010	13.340	13.000	13.190	13.190	1,596,128
2024-10-15	13.420	13.480	13.160	13.170	13.170	1,704,600
2024-10-14	13.210	13.590	13.210	13.410	13.410	2,909,200
2024-10-11	13.570	13.610	13.040	13.180	13.180	2,326,235
2024-10-10	13.340	13.930	13.130	13.570	13.570	3,748,545
2024-10-09	14.300	14.300	13.140	13.150	13.150	3,805,448
2024-10-08	15.750	15.830	14.010	14.500	14.500	7,448,400
2024-09-30	13.560	14.500	13.080	14.420	14.420	9,061,200
2024-09-27	13.300	13.350	12.820	13.210	13.210	3,063,600
2024-09-26	12.120	12.850	12.040	12.830	12.830	4,344,793
2024-09-25	12.070	12.280	11.990	12.070	12.070	3,412,158
2024-09-24	11.400	11.890	11.340	11.880	11.880	3,329,900
2024-09-23	11.330	11.460	11.200	11.330	11.330	1,445,535
2024-09-20	11.380	11.380	11.130	11.220	11.220	1,621,600
2024-09-19	11.120	11.430	11.060	11.350	11.350	3,157,200
2024-09-18	10.880	11.070	10.730	10.970	10.970	1,568,700
2024-09-13	11.070	11.160	10.890	10.890	10.890	1,478,700
2024-09-12	11.190	11.290	11.070	11.070	11.070	1,665,200
2024-09-11	11.370	11.370	11.090	11.120	11.120	1,742,200
2024-09-10	11.090	11.360	11.090	11.340	11.340	3,573,000
2024-09-09	11.000	11.090	10.900	11.080	11.080	1,863,500
2024-09-06	11.290	11.290	11.010	11.010	11.010	2,504,600
2024-09-05	11.130	11.290	11.130	11.270	11.270	2,008,100
2024-09-04	11.050	11.250	11.030	11.130	11.130	2,349,600
2024-09-03	11.240	11.310	11.080	11.130	11.130	2,454,293
2024-09-02	11.370	11.460	11.010	11.180	11.180	5,162,164
2024-08-30	11.390	11.600	11.210	11.420	11.420	5,807,664
2024-08-29	11.390	11.550	11.260	11.400	11.400	3,862,493
2024-08-28	11.840	11.940	11.320	11.440	11.440	7,732,122
2024-08-27	12.710	12.720	12.280	12.320	12.320	1,800,600
2024-08-26	12.630	12.770	12.400	12.740	12.740	1,222,100
2024-08-23	12.880	12.910	12.710	12.730	12.730	1,087,165
2024-08-22	12.710	12.920	12.700	12.790	12.790	1,485,800
2024-08-21	12.890	12.950	12.600	12.700	12.700	1,402,893
2024-08-20	13.160	13.210	12.840	12.890	12.890	1,860,622
2024-08-19	13.300	13.380	13.150	13.160	13.160	1,824,900
2024-08-16	13.500	13.560	13.210	13.260	13.260	1,332,765
2024-08-15	13.520	13.620	13.390	13.470	13.470	1,612,165
2024-08-14	13.700	13.760	13.510	13.530	13.530	1,110,865
2024-08-13	14.200	14.260	13.580	13.740	13.740	2,536,300
2024-08-12	13.780	14.230	13.570	14.140	14.140	3,116,900
2024-08-09	13.790	13.940	13.510	13.780	13.780	3,551,393
2024-08-08	13.150	13.790	13.040	13.730	13.730	3,562,000
2024-08-07	13.240	13.270	13.070	13.170	13.170	1,432,100
2024-08-06	13.300	13.330	13.070	13.220	13.220	1,671,100
2024-08-05	13.090	13.530	13.060	13.220	13.220	2,359,000
2024-08-02	13.130	13.330	13.080	13.200	13.200	1,468,300
2024-08-01	13.510	13.560	13.200	13.240	13.240	2,077,200
2024-07-31	12.860	13.560	12.860	13.440	13.440	2,700,084
2024-07-30	12.710	12.950	12.570	12.890	12.890	2,424,800
2024-07-29	13.180	13.210	12.700	12.750	12.750	2,814,000
2024-07-26	13.020	13.190	13.000	13.130	13.130	2,437,500

← NewerPage 9 of 21 · 1,217 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.