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
2026-10-20	16.370	16.440	16.190	16.320	16.320	1,029,300
2026-10-19	16.200	16.460	16.200	16.370	16.370	1,093,500
2026-10-16	16.320	16.470	16.180	16.290	16.290	1,325,000
2026-10-15	16.500	16.520	16.060	16.190	16.190	1,489,520
2026-10-14	16.610	16.820	16.610	16.610	16.410	1,585,600
2026-10-13	17.170	17.200	16.640	16.680	16.479	2,272,699
2026-10-12	17.000	17.500	17.000	17.340	17.131	3,081,100
2026-10-09	16.460	17.120	16.350	17.100	16.894	3,559,300
2026-10-08	16.030	16.430	16.030	16.410	16.410	1,994,200
2026-09-30	15.880	16.110	15.820	16.030	16.030	1,858,299
2026-09-29	16.000	16.160	15.800	15.910	15.910	1,539,100
2026-09-28	16.140	16.190	15.930	15.990	15.990	764,200
2026-09-24	16.100	16.230	16.010	16.080	16.080	1,255,000
2026-09-23	16.210	16.270	16.000	16.060	16.060	1,495,708
2026-09-22	16.300	16.480	16.110	16.190	16.190	1,437,900
2026-09-21	16.250	16.280	16.080	16.240	16.240	1,044,999
2026-09-18	15.970	16.220	15.950	16.150	16.150	1,135,800
2026-09-17	16.000	16.160	15.920	16.030	16.030	1,129,400
2026-09-16	16.120	16.170	15.880	16.130	16.130	1,064,700
2026-09-15	16.190	16.390	16.040	16.110	16.110	1,279,400
2026-09-14	16.260	16.430	16.090	16.170	16.170	1,219,292
2026-09-11	16.590	16.650	16.190	16.190	16.190	1,271,100
2026-09-10	16.800	16.810	16.500	16.550	16.550	1,247,900
2026-09-09	16.660	16.800	16.600	16.800	16.800	1,101,791
2026-09-08	16.820	16.850	16.530	16.660	16.660	2,268,700
2026-09-07	16.900	16.990	16.720	16.750	16.750	1,670,100
2026-09-04	17.000	17.100	16.880	16.900	16.900	1,576,100
2026-09-03	17.320	17.380	16.800	16.900	16.900	2,403,500
2026-09-02	17.340	17.490	17.170	17.280	17.280	1,242,300
2026-09-01	17.230	17.650	17.210	17.430	17.430	2,086,900
2026-08-31	17.550	17.550	17.240	17.290	17.290	1,700,200
2026-08-28	17.190	17.580	17.150	17.430	17.430	2,657,691
2026-08-27	17.250	17.480	17.020	17.180	17.180	2,001,800
2026-08-26	17.240	17.660	16.900	17.290	17.290	4,220,000
2026-08-25	17.300	18.080	17.290	18.000	18.000	2,976,494
2026-08-24	17.720	18.250	17.310	17.360	17.360	5,184,586
2026-08-21	17.450	17.950	17.370	17.910	17.910	2,340,600
2026-08-20	17.260	17.780	17.200	17.660	17.660	2,071,136
2026-08-19	17.400	17.520	17.160	17.260	17.260	1,107,960
2026-08-18	17.380	17.540	17.320	17.400	17.400	1,147,499
2026-08-17	17.210	17.470	17.050	17.450	17.450	1,481,800
2026-08-14	17.170	17.320	17.150	17.200	17.200	1,107,600
2026-08-13	17.530	17.530	17.130	17.210	17.210	1,965,426
2026-08-12	17.880	17.880	17.260	17.530	17.530	2,316,600
2026-08-11	18.080	18.110	17.750	17.850	17.850	1,035,400
2026-08-10	17.590	18.230	17.550	18.030	18.030	1,996,900
2026-08-07	17.900	17.930	17.450	17.680	17.680	1,621,001
2026-08-06	17.700	17.950	17.630	17.950	17.950	1,269,513
2026-08-05	17.700	17.830	17.510	17.830	17.830	1,756,200
2026-08-04	18.250	18.340	17.670	17.800	17.800	3,157,678
2026-08-03	18.510	18.580	18.000	18.270	18.270	2,330,380
2026-07-31	18.370	18.950	17.790	18.490	18.490	3,506,400
2026-07-30	18.450	19.050	18.400	18.640	18.640	2,728,200
2026-07-29	18.330	18.870	18.220	18.500	18.500	2,149,200
2026-07-28	17.760	18.350	17.760	18.340	18.340	1,965,100
2026-07-27	17.740	17.930	17.610	17.930	17.930	1,530,441
2026-07-24	18.000	18.180	17.710	17.740	17.740	1,273,441
2026-07-23	17.980	18.120	17.700	18.020	18.020	1,534,400
2026-07-22	18.370	18.370	17.440	18.180	18.180	3,646,800
2026-07-21	18.110	18.920	18.000	18.340	18.340	4,354,208

Page 1 of 3 · 121 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.