SSAW Hotels & Resorts Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.100	23.880	22.530	23.780	23.240	6,042,071
2024-01-24	22.540	23.490	22.500	23.320	22.790	6,918,684
2024-01-23	22.500	22.740	21.280	22.420	21.911	6,463,787
2024-01-22	24.950	24.970	22.550	22.820	22.301	9,036,468
2024-01-19	24.190	26.220	23.640	25.360	24.784	12,704,679
2024-01-18	25.020	25.080	23.390	24.330	23.777	10,013,999
2024-01-17	26.600	26.980	25.250	25.290	24.715	13,714,622
2024-01-16	24.590	28.600	24.310	27.100	26.484	19,911,221
2024-01-15	23.750	23.750	23.750	23.750	23.210	0
2024-01-12	24.490	24.560	23.680	23.750	23.210	4,557,093
2024-01-11	24.010	25.390	24.010	24.520	23.963	8,135,768
2024-01-10	23.990	25.020	23.500	24.280	23.728	10,593,852
2024-01-09	22.390	24.980	22.280	24.410	23.855	10,747,525
2024-01-08	22.750	23.260	22.390	22.390	21.881	3,552,395
2024-01-05	23.270	23.880	22.600	22.700	22.184	4,960,234
2024-01-04	23.130	23.450	22.850	23.090	22.565	3,389,498
2024-01-03	22.420	23.300	22.360	23.160	22.634	5,932,884
2024-01-02	22.790	22.990	22.270	22.480	21.969	3,298,244
2023-12-29	22.200	23.120	22.040	22.690	22.174	4,323,274
2023-12-28	21.160	22.290	20.910	22.150	21.647	4,353,966
2023-12-27	21.140	21.430	20.830	21.190	20.708	1,945,587
2023-12-26	21.500	21.700	20.980	21.020	20.542	1,953,184
2023-12-25	22.140	22.140	21.390	21.570	21.080	2,263,568
2023-12-22	22.400	22.600	21.880	22.010	21.510	3,225,225
2023-12-21	21.780	22.440	21.650	22.390	21.881	3,383,356
2023-12-20	23.100	23.190	22.090	22.120	21.617	4,887,384
2023-12-19	22.220	23.450	22.210	23.020	22.497	6,732,478
2023-12-18	23.320	23.350	22.170	22.210	21.705	3,653,223
2023-12-15	23.020	23.460	22.780	23.130	22.604	3,694,900
2023-12-14	22.680	23.880	22.680	23.090	22.565	5,104,552
2023-12-13	23.360	23.580	22.630	22.680	22.165	3,877,712
2023-12-12	22.860	23.500	22.850	23.450	22.917	4,898,119
2023-12-11	23.100	23.100	22.340	22.900	22.380	3,812,310
2023-12-08	23.850	23.850	23.090	23.140	22.614	4,178,147
2023-12-07	24.400	24.400	23.710	23.800	23.259	4,312,780
2023-12-06	24.500	24.820	24.150	24.310	23.758	5,547,714
2023-12-05	25.520	25.870	24.910	24.910	24.344	6,168,600
2023-12-04	25.680	25.980	25.460	25.690	25.106	6,013,948
2023-12-01	26.100	26.930	25.530	25.680	25.096	10,208,945
2023-11-30	24.880	26.500	24.550	26.200	25.605	13,413,042
2023-11-29	25.240	25.390	24.900	24.910	24.344	3,385,550
2023-11-28	24.630	25.400	24.240	25.310	24.735	5,677,823
2023-11-27	25.310	25.390	24.440	24.640	24.080	3,656,177
2023-11-24	24.910	25.440	24.810	24.920	24.354	4,704,834
2023-11-23	24.790	24.950	24.420	24.890	24.324	2,621,661
2023-11-22	25.030	25.440	24.940	24.960	24.393	3,840,837
2023-11-21	25.450	25.650	25.080	25.170	24.598	3,277,991
2023-11-20	24.900	25.460	24.780	25.350	24.774	4,139,088
2023-11-17	24.720	24.930	24.560	24.840	24.276	1,834,640
2023-11-16	24.910	25.100	24.570	24.850	24.285	2,913,595
2023-11-15	25.600	25.690	24.980	25.010	24.442	3,983,305
2023-11-14	24.980	25.490	24.920	25.280	24.706	4,169,480
2023-11-13	24.200	25.050	24.200	24.960	24.393	4,233,420
2023-11-10	24.420	24.540	24.110	24.200	23.650	2,472,157
2023-11-09	24.850	25.050	24.430	24.520	23.963	2,911,076
2023-11-08	24.950	25.050	24.600	24.870	24.305	4,845,212
2023-11-07	24.980	24.990	24.380	24.810	24.246	4,190,264
2023-11-06	24.140	25.040	24.140	24.980	24.412	5,963,993
2023-11-03	24.120	24.300	23.930	24.070	23.523	2,687,496
2023-11-02	24.410	24.450	23.680	24.040	23.494	4,081,955

← NewerPage 12 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.