SSAW Hotels & Resorts Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	26.230	26.500	24.930	24.950	24.383	7,672,357
2024-04-29	26.060	26.800	25.810	26.510	25.908	9,618,539
2024-04-26	27.000	27.590	25.770	26.700	26.093	11,971,392
2024-04-25	24.370	26.380	23.980	25.550	24.969	10,501,572
2024-04-24	24.000	24.990	23.750	24.060	23.513	6,481,951
2024-04-23	25.000	25.980	24.360	24.480	23.924	7,666,185
2024-04-22	24.910	26.660	22.220	26.090	25.497	11,777,648
2024-04-19	25.600	26.440	24.850	25.240	24.666	9,160,994
2024-04-18	25.000	26.690	24.530	26.230	25.634	11,157,890
2024-04-17	24.490	26.080	24.440	25.360	24.784	10,942,475
2024-04-16	26.520	27.200	23.080	24.250	23.699	13,102,193
2024-04-15	30.000	30.900	26.790	27.200	26.582	15,768,143
2024-04-12	28.480	32.000	28.060	30.990	30.286	15,413,801
2024-04-11	25.640	31.000	25.560	29.060	28.400	12,421,064
2024-04-10	24.870	26.370	24.650	26.230	25.634	8,168,701
2024-04-09	23.610	25.840	23.450	25.310	24.735	6,871,310
2024-04-08	24.980	25.680	24.350	24.350	23.797	5,998,301
2024-04-03	23.570	25.100	23.330	24.290	23.738	5,700,906
2024-04-02	23.530	24.380	23.200	23.810	23.269	5,949,846
2024-04-01	22.510	23.880	22.430	23.390	22.858	5,712,013
2024-03-29	22.180	22.400	21.540	22.400	21.891	1,528,050
2024-03-28	21.610	22.520	21.400	22.020	21.520	2,921,100
2024-03-27	22.230	23.200	21.630	21.630	21.138	2,929,998
2024-03-26	21.890	22.550	21.320	22.230	21.725	3,023,297
2024-03-25	22.460	22.660	21.500	21.810	21.314	3,708,462
2024-03-22	23.220	23.480	22.500	22.660	22.145	2,971,788
2024-03-21	22.700	23.570	22.690	23.410	22.878	3,782,113
2024-03-20	22.930	23.210	22.460	22.690	22.174	2,588,492
2024-03-19	22.650	23.280	22.560	22.790	22.272	2,814,998
2024-03-18	22.130	22.790	22.100	22.660	22.145	3,274,291
2024-03-15	22.530	23.320	22.280	22.350	21.842	4,261,716
2024-03-14	22.070	23.360	21.830	22.700	22.184	7,398,662
2024-03-13	21.000	22.380	20.960	22.060	21.559	6,103,646
2024-03-12	20.270	21.670	20.120	21.340	20.855	8,129,870
2024-03-11	20.100	20.710	19.880	20.180	19.721	5,787,432
2024-03-08	20.500	20.550	19.650	20.210	19.751	6,476,162
2024-03-07	19.690	21.400	19.600	20.910	20.435	7,759,923
2024-03-06	19.280	19.800	19.070	19.680	19.233	3,442,000
2024-03-05	19.020	20.330	19.020	19.400	18.959	4,471,221
2024-03-04	19.200	19.550	18.710	19.310	18.871	3,509,463
2024-03-01	19.300	19.300	18.800	19.090	18.656	3,615,360
2024-02-29	18.450	19.390	18.310	19.100	18.666	4,426,298
2024-02-28	20.210	20.800	18.610	18.700	18.275	4,900,766
2024-02-27	19.880	20.350	19.520	20.240	19.780	3,522,695
2024-02-26	19.740	19.970	19.370	19.650	19.203	3,757,826
2024-02-23	19.340	19.660	18.980	19.470	19.028	4,971,277
2024-02-22	18.880	19.730	18.700	19.340	18.901	6,205,466
2024-02-21	18.000	19.340	17.800	18.670	18.246	5,466,410
2024-02-20	17.960	18.350	17.600	18.130	17.718	4,408,569
2024-02-19	18.000	18.680	17.780	18.320	17.904	7,618,766
2024-02-08	15.500	17.240	15.200	17.210	16.819	7,494,073
2024-02-07	15.740	16.490	14.600	15.440	15.089	6,827,934
2024-02-06	15.020	16.400	13.900	15.750	15.392	7,437,823
2024-02-05	18.230	18.230	15.440	15.450	15.099	7,322,748
2024-02-02	18.520	19.660	17.630	18.270	17.855	5,253,237
2024-02-01	18.750	18.990	17.850	18.520	18.099	4,937,903
2024-01-31	20.790	21.220	18.800	19.030	18.598	7,636,535
2024-01-30	21.890	22.570	21.390	21.520	21.031	3,781,848
2024-01-29	23.410	23.410	22.020	22.020	21.520	4,039,334
2024-01-26	23.840	23.850	23.160	23.220	22.692	4,319,144

← NewerPage 11 of 21 · 1,219 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.