SSAW Hotels & Resorts Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	38.400	39.770	37.070	37.250	36.403	8,456,410
2023-07-31	37.180	39.990	37.020	38.360	37.488	10,010,532
2023-07-28	36.570	36.880	36.060	36.640	35.807	4,059,080
2023-07-27	34.680	37.180	34.610	36.640	35.807	7,838,045
2023-07-26	35.020	35.790	34.340	35.120	34.322	4,251,625
2023-07-25	34.680	35.630	34.500	35.020	34.224	4,030,611
2023-07-24	34.190	34.800	33.520	34.190	33.413	2,633,702
2023-07-21	35.160	35.810	33.860	34.550	33.765	4,534,943
2023-07-20	35.100	36.300	34.850	35.160	34.361	4,183,559
2023-07-19	35.120	35.590	34.310	35.000	34.205	2,415,906
2023-07-18	36.800	37.200	35.180	35.210	34.410	4,908,219
2023-07-17	37.000	37.000	36.110	36.260	35.436	2,892,997
2023-07-14	38.600	38.620	37.020	37.260	36.413	4,575,323
2023-07-13	38.990	39.300	38.010	38.740	37.860	3,056,572
2023-07-12	39.250	39.560	38.550	38.770	37.889	3,456,404
2023-07-11	39.830	40.090	39.010	39.390	38.495	3,156,070
2023-07-10	38.500	40.490	38.500	39.840	38.935	6,235,310
2023-07-07	37.490	39.200	36.910	38.000	37.136	5,595,888
2023-07-06	37.000	38.400	36.950	37.350	36.501	3,352,558
2023-07-05	39.010	39.190	37.100	37.750	36.892	3,393,221
2023-07-04	38.500	39.990	38.460	39.170	38.280	3,170,278
2023-07-03	36.360	40.700	36.360	39.460	38.563	6,183,629
2023-06-30	36.560	37.200	36.090	36.350	35.524	2,093,524
2023-06-29	36.870	37.620	36.310	36.650	35.817	1,720,074
2023-06-28	38.150	38.160	36.510	37.140	36.296	2,535,910
2023-06-27	36.460	38.500	36.220	38.260	37.391	3,844,782
2023-06-26	37.690	38.960	35.700	35.920	35.104	3,162,395
2023-06-21	38.640	39.670	38.350	38.780	37.899	2,286,144
2023-06-20	39.390	39.400	38.580	38.640	37.762	2,689,028
2023-06-19	40.190	41.180	39.400	39.450	38.553	3,477,495
2023-06-16	40.800	41.200	39.810	40.350	39.433	3,131,305
2023-06-15	39.740	40.800	39.000	40.790	39.863	3,953,461
2023-06-14	38.480	40.280	38.250	39.740	38.837	3,696,902
2023-06-13	39.880	40.260	38.500	38.790	37.908	2,694,038
2023-06-12	38.350	40.490	37.760	39.360	38.466	4,144,479
2023-06-09	38.110	39.410	37.180	38.560	37.684	3,701,203
2023-06-08	55.500	58.580	55.050	57.950	37.560	4,874,050
2023-06-07	54.380	56.660	54.090	55.740	36.128	3,182,818
2023-06-06	55.700	56.000	54.070	54.210	35.136	1,996,200
2023-06-05	54.780	57.200	54.020	55.630	36.056	3,351,793
2023-06-02	52.940	54.510	52.940	54.450	35.291	1,914,964
2023-06-01	53.510	54.790	53.200	53.310	34.553	2,331,087
2023-05-31	54.190	55.730	54.000	54.180	35.116	2,539,948
2023-05-30	54.150	54.830	53.530	54.190	35.123	1,385,113
2023-05-29	54.880	55.100	54.100	54.150	35.097	1,301,766
2023-05-26	54.350	54.960	53.800	54.880	35.570	1,113,421
2023-05-25	54.360	54.990	53.730	54.270	35.175	1,718,953
2023-05-24	55.290	55.840	54.610	54.750	35.486	1,505,172
2023-05-23	54.700	56.490	54.270	55.550	36.004	3,076,122
2023-05-22	52.360	55.490	52.250	55.020	35.661	3,371,502
2023-05-19	52.160	53.390	50.900	52.600	34.092	2,462,724
2023-05-18	52.770	53.380	50.910	51.890	33.632	2,600,334
2023-05-17	51.480	53.100	51.050	52.770	34.203	2,457,691
2023-05-16	51.500	52.630	50.780	51.690	33.503	2,861,388
2023-05-15	49.470	52.220	49.000	51.990	33.697	4,726,980
2023-05-12	49.240	50.540	49.050	49.500	32.083	2,959,485
2023-05-11	50.210	50.800	49.250	49.490	32.077	1,909,876
2023-05-10	49.590	50.740	49.350	50.050	32.440	1,954,224
2023-05-09	50.830	51.190	50.010	50.040	32.433	2,618,695
2023-05-08	52.890	53.390	50.350	50.830	32.945	4,802,313

← NewerPage 14 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.