SSAW Hotels & Resorts Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.490	24.660	24.070	24.120	23.572	2,741,667
2023-10-31	24.830	24.930	24.280	24.580	24.021	3,698,347
2023-10-30	25.180	25.180	24.590	24.860	24.295	4,267,792
2023-10-27	24.540	25.210	24.510	25.120	24.549	6,554,394
2023-10-26	24.350	25.850	24.350	25.830	25.243	8,186,199
2023-10-25	23.700	25.380	23.600	24.810	24.246	8,617,749
2023-10-24	23.060	23.560	22.960	23.460	22.927	5,261,583
2023-10-23	23.780	23.840	22.800	22.960	22.438	4,581,346
2023-10-20	24.510	24.690	23.640	23.700	23.161	5,012,831
2023-10-19	24.820	25.220	24.480	24.610	24.051	4,350,609
2023-10-18	25.680	25.680	25.010	25.100	24.530	3,617,690
2023-10-17	25.530	26.000	25.340	25.820	25.233	5,272,315
2023-10-16	25.550	25.890	25.180	25.390	24.813	4,012,840
2023-10-13	25.850	25.960	25.280	25.690	25.106	4,731,005
2023-10-12	26.140	26.230	25.810	26.110	25.517	4,122,513
2023-10-11	26.700	26.750	25.940	26.080	25.487	5,947,263
2023-10-10	27.410	27.570	26.460	26.700	26.093	6,436,539
2023-10-09	29.400	29.400	27.110	27.190	26.572	9,165,642
2023-09-28	30.370	30.510	29.770	30.050	29.367	6,283,494
2023-09-27	32.180	32.320	30.130	30.250	29.563	10,391,655
2023-09-26	32.770	33.320	32.120	32.170	31.439	6,271,324
2023-09-25	33.800	33.880	32.500	32.630	31.888	7,621,944
2023-09-22	33.370	33.750	32.110	33.750	32.983	8,608,989
2023-09-21	33.970	34.200	32.880	33.470	32.709	7,872,072
2023-09-20	37.100	37.500	33.810	34.210	33.433	12,285,736
2023-09-19	39.010	39.340	37.100	37.850	36.990	11,885,324
2023-09-18	38.670	40.580	38.670	39.690	38.788	17,716,821
2023-09-15	36.880	38.650	36.880	37.800	36.941	8,945,027
2023-09-14	38.290	38.700	36.600	37.000	36.159	7,188,190
2023-09-13	37.220	38.300	36.870	37.620	36.765	9,449,402
2023-09-12	38.400	38.800	36.850	37.100	36.257	9,510,539
2023-09-11	38.760	39.500	38.130	39.020	38.133	9,422,514
2023-09-08	38.130	39.100	37.400	38.760	37.879	9,186,324
2023-09-07	37.140	39.900	37.130	38.680	37.801	12,335,193
2023-09-06	37.540	37.900	36.900	37.450	36.599	6,020,293
2023-09-05	36.850	38.020	36.590	37.700	36.843	7,729,876
2023-09-04	36.300	37.990	36.070	37.270	36.423	10,721,070
2023-09-01	34.950	37.370	34.950	36.550	35.719	10,497,060
2023-08-31	34.000	35.180	33.450	34.870	34.078	4,704,073
2023-08-30	34.680	35.100	33.760	34.350	33.569	4,218,385
2023-08-29	33.240	34.950	32.970	34.770	33.980	4,927,127
2023-08-28	35.460	35.670	33.190	33.410	32.651	3,757,984
2023-08-25	34.110	34.790	33.110	33.850	33.081	3,317,991
2023-08-24	33.820	35.170	33.500	34.570	33.784	4,161,201
2023-08-23	34.100	35.500	33.620	33.900	33.130	3,638,046
2023-08-22	33.780	34.100	33.250	34.100	33.325	2,478,110
2023-08-21	34.000	34.300	33.400	33.510	32.748	2,311,200
2023-08-18	35.160	35.460	33.800	34.020	33.247	3,587,684
2023-08-17	34.100	35.550	34.100	35.270	34.468	3,428,769
2023-08-16	35.680	35.690	34.510	34.570	33.784	3,404,853
2023-08-15	36.800	36.920	35.150	35.280	34.478	6,109,379
2023-08-14	35.530	37.900	35.160	37.370	36.521	8,059,510
2023-08-11	36.060	37.370	35.650	35.710	34.898	3,607,669
2023-08-10	35.550	36.370	35.550	36.330	35.504	2,401,657
2023-08-09	35.860	36.400	35.510	35.750	34.938	1,573,902
2023-08-08	36.270	36.450	35.910	36.070	35.250	1,872,744
2023-08-07	36.510	36.600	35.880	36.200	35.377	2,649,459
2023-08-04	37.350	38.070	36.400	36.600	35.768	4,253,384
2023-08-03	36.800	37.470	36.660	37.110	36.267	3,899,164
2023-08-02	37.000	37.900	36.520	36.800	35.964	5,083,708

← NewerPage 13 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.