Foshan Saturday Shoes Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	18.180	18.400	17.840	18.190	18.190	4,105,502
2022-02-07	18.500	18.600	17.670	18.080	18.080	9,972,068
2022-01-28	17.210	18.260	16.660	18.030	18.030	11,525,354
2022-01-27	17.170	17.320	16.920	17.120	17.120	7,587,270
2022-01-26	17.740	17.870	16.480	17.040	17.040	13,995,354
2022-01-25	18.160	18.270	17.540	17.690	17.690	9,542,000
2022-01-24	17.910	18.520	17.630	18.160	18.160	11,440,875
2022-01-21	17.900	18.530	17.470	18.100	18.100	13,767,871
2022-01-20	19.200	19.370	17.690	18.080	18.080	32,514,699
2022-01-19	19.000	20.380	19.000	19.660	19.660	35,860,289
2022-01-18	19.250	19.680	18.660	19.100	19.100	13,212,952
2022-01-17	18.290	19.480	18.290	19.120	19.120	17,374,794
2022-01-14	18.910	18.920	18.040	18.490	18.490	21,667,709
2022-01-13	19.790	19.910	18.890	18.930	18.930	21,031,856
2022-01-12	19.980	20.200	19.770	19.880	19.880	10,924,864
2022-01-11	19.680	20.550	19.560	19.980	19.980	15,306,901
2022-01-10	19.710	19.980	19.050	19.820	19.820	16,988,924
2022-01-07	20.750	20.940	19.600	19.700	19.700	21,562,441
2022-01-06	21.020	21.150	20.100	20.800	20.800	20,002,168
2022-01-05	21.010	21.760	20.590	21.330	21.330	30,889,282
2022-01-04	20.100	21.330	19.980	21.070	21.070	30,809,999
2021-12-31	20.390	20.570	19.800	19.960	19.960	16,662,166
2021-12-30	19.620	20.360	19.500	20.190	20.190	15,940,817
2021-12-29	19.720	20.240	19.310	19.600	19.600	13,797,170
2021-12-28	20.010	20.100	19.550	19.820	19.820	11,418,443
2021-12-27	20.490	20.500	19.700	19.910	19.910	18,276,113
2021-12-24	21.500	21.650	20.480	20.520	20.520	18,879,311
2021-12-23	22.290	22.340	21.100	21.480	21.480	24,474,417
2021-12-22	21.450	22.670	21.300	22.290	22.290	25,681,974
2021-12-21	21.320	22.130	21.010	21.660	21.660	20,826,100
2021-12-20	22.940	23.380	21.280	21.400	21.400	36,940,275
2021-12-17	23.100	23.880	21.910	22.280	22.280	65,073,939
2021-12-16	20.150	22.610	19.780	22.610	22.610	71,910,306
2021-12-15	19.820	21.810	19.590	20.550	20.550	45,332,924
2021-12-14	19.750	20.250	19.180	19.830	19.830	15,960,729
2021-12-13	20.200	20.360	19.490	19.600	19.600	13,172,716
2021-12-10	20.660	20.670	20.200	20.200	20.200	9,802,388
2021-12-09	20.520	20.760	20.360	20.670	20.670	10,733,478
2021-12-08	20.180	20.570	20.100	20.490	20.490	13,588,827
2021-12-07	20.000	20.250	19.850	20.070	20.070	10,700,895
2021-12-06	19.830	20.350	19.810	20.000	20.000	12,359,158
2021-12-03	19.900	20.150	19.520	19.810	19.810	9,857,297
2021-12-02	19.710	20.200	19.550	19.840	19.840	9,666,501
2021-12-01	19.470	19.900	19.470	19.730	19.730	6,517,701
2021-11-30	19.740	19.850	19.600	19.690	19.690	5,367,770
2021-11-29	19.100	19.990	18.850	19.720	19.720	9,582,333
2021-11-26	19.380	19.630	19.100	19.400	19.400	8,072,051
2021-11-25	19.920	19.950	19.440	19.490	19.490	9,581,716
2021-11-24	19.500	19.840	18.930	19.830	19.830	15,456,249
2021-11-23	19.760	19.900	19.370	19.580	19.580	12,213,909
2021-11-22	19.740	20.250	19.730	19.900	19.900	12,131,600
2021-11-19	20.020	20.240	19.820	20.000	20.000	6,347,336
2021-11-18	20.450	20.490	19.850	20.000	20.000	10,569,094
2021-11-17	20.340	20.620	20.060	20.420	20.420	10,021,365
2021-11-16	20.980	20.980	20.280	20.340	20.340	9,611,976
2021-11-15	21.220	21.390	20.710	21.010	21.010	7,240,829
2021-11-12	20.600	21.450	20.380	21.080	21.080	10,968,914
2021-11-11	21.250	21.250	20.300	20.710	20.710	12,561,932
2021-11-10	21.900	21.900	20.960	21.180	21.180	9,285,201
2021-11-09	21.800	22.150	21.340	21.580	21.580	10,063,947

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.