SSAW Hotels & Resorts Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	16.620	16.780	16.310	16.590	16.335	2,755,507
2024-07-26	16.520	16.920	16.510	16.670	16.414	3,162,500
2024-07-25	16.380	16.750	16.190	16.520	16.266	3,383,321
2024-07-24	16.880	17.280	16.310	16.380	16.128	5,002,473
2024-07-23	17.520	17.720	16.900	16.960	16.699	4,135,538
2024-07-22	17.320	17.620	17.190	17.510	17.241	3,410,727
2024-07-19	17.770	17.770	17.310	17.510	17.241	4,698,516
2024-07-18	17.250	17.880	16.850	17.820	17.546	6,506,153
2024-07-17	17.440	17.890	17.170	17.490	17.221	6,185,662
2024-07-16	17.640	17.740	17.160	17.360	17.093	4,444,564
2024-07-15	18.070	18.130	17.400	17.700	17.428	6,097,500
2024-07-12	17.870	19.020	17.810	18.210	17.930	9,830,690
2024-07-11	17.150	18.150	17.050	17.920	17.644	8,295,000
2024-07-10	17.260	17.490	16.780	16.880	16.620	5,158,072
2024-07-09	17.050	17.520	16.600	17.410	17.142	6,840,314
2024-07-08	17.500	18.040	16.950	17.100	16.837	7,159,634
2024-07-05	17.990	18.000	17.220	17.720	17.448	6,067,292
2024-07-04	18.860	18.940	17.650	17.680	17.408	11,484,161
2024-07-03	18.600	19.550	18.500	19.280	18.984	14,164,034
2024-07-02	18.530	18.960	18.250	18.610	18.324	8,452,283
2024-07-01	18.110	18.440	17.930	18.420	18.137	5,708,613
2024-06-28	18.270	18.690	18.070	18.200	17.920	7,120,483
2024-06-27	18.390	19.060	18.150	18.340	18.058	7,115,760
2024-06-26	18.060	18.660	17.960	18.490	18.206	6,557,252
2024-06-25	17.730	18.680	17.550	18.300	18.019	7,673,000
2024-06-24	18.340	18.340	17.510	17.550	17.280	4,922,045
2024-06-21	18.550	18.820	18.300	18.400	18.117	3,809,525
2024-06-20	19.020	19.140	18.530	18.550	18.265	3,540,387
2024-06-19	19.480	19.480	18.970	19.000	18.708	4,470,765
2024-06-18	19.950	19.960	19.320	19.400	19.102	5,408,564
2024-06-17	19.210	19.940	19.130	19.750	19.446	6,047,013
2024-06-14	18.900	19.770	18.510	19.470	19.171	8,920,381
2024-06-13	19.120	19.350	18.750	18.810	18.521	4,493,276
2024-06-12	19.360	19.450	19.170	19.260	18.964	4,030,525
2024-06-11	19.620	19.660	19.030	19.260	18.964	4,678,167
2024-06-07	19.500	19.920	19.380	19.820	19.515	3,858,390
2024-06-06	19.810	20.150	19.050	19.310	19.013	6,075,091
2024-06-05	20.600	20.820	20.100	20.100	19.643	4,654,395
2024-06-04	21.120	21.300	20.320	20.600	20.132	6,159,005
2024-06-03	21.600	21.650	20.800	21.150	20.669	3,649,263
2024-05-31	21.300	21.700	21.100	21.490	21.002	3,616,443
2024-05-30	21.280	21.450	21.000	21.280	20.796	4,640,311
2024-05-29	20.950	21.950	20.800	21.690	21.197	7,364,039
2024-05-28	21.580	21.780	20.900	21.010	20.533	7,019,217
2024-05-27	22.590	22.880	21.110	21.570	21.080	7,884,357
2024-05-24	23.230	23.550	22.260	22.360	21.852	5,961,855
2024-05-23	24.020	24.350	23.360	23.410	22.878	5,264,086
2024-05-22	25.250	25.400	24.190	24.310	23.758	9,308,950
2024-05-21	24.970	26.670	24.840	25.530	24.950	10,647,585
2024-05-20	25.100	26.560	25.100	25.470	24.891	12,904,307
2024-05-17	24.200	24.450	23.520	24.380	23.826	7,595,335
2024-05-16	23.180	24.420	23.120	23.910	23.367	7,171,371
2024-05-15	23.640	23.890	22.980	23.180	22.653	4,217,999
2024-05-14	23.130	23.690	23.000	23.380	22.849	4,347,275
2024-05-13	23.180	23.630	22.520	23.100	22.575	6,308,213
2024-05-10	23.390	24.550	23.320	23.760	23.220	7,993,212
2024-05-09	23.060	23.560	22.960	23.370	22.839	4,005,112
2024-05-08	23.870	24.080	22.760	22.940	22.419	5,707,781
2024-05-07	24.520	24.540	23.410	23.750	23.210	6,375,703
2024-05-06	24.950	25.160	24.000	24.300	23.748	7,122,996

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.1000 CNY
2025-10-17	0.0750 CNY
2025-06-13	0.1500 CNY
2024-06-06	0.1500 CNY
2023-06-09	0.3000 CNY
2022-06-02	0.7500 CNY

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