SSAW Hotels & Resorts Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	52.900	54.100	51.650	52.900	34.287	2,602,489
2023-05-04	57.320	57.500	52.310	52.840	34.248	5,148,988
2023-04-28	56.470	58.860	56.000	58.590	37.975	3,074,010
2023-04-27	54.310	58.220	54.310	56.700	36.750	3,142,921
2023-04-26	56.700	59.000	56.310	57.450	37.236	3,102,645
2023-04-25	57.840	57.840	55.500	55.900	36.231	2,597,809
2023-04-24	59.800	59.860	55.810	57.800	37.463	4,712,733
2023-04-21	63.250	64.150	60.160	60.450	39.180	3,653,529
2023-04-20	64.600	64.770	63.500	63.620	41.235	3,682,162
2023-04-19	64.020	67.290	63.120	66.180	42.894	4,937,280
2023-04-18	65.000	65.300	63.180	64.110	41.552	3,146,677
2023-04-17	64.460	66.470	64.130	65.480	42.440	3,185,712
2023-04-14	68.910	68.930	64.900	65.310	42.330	6,763,716
2023-04-13	66.520	71.200	64.830	70.080	45.422	7,070,275
2023-04-12	69.090	70.300	64.100	65.680	42.570	6,810,333
2023-04-11	71.630	72.880	69.580	69.650	45.143	3,974,337
2023-04-10	70.070	73.180	69.950	71.100	46.083	4,466,221
2023-04-07	66.890	70.600	66.350	70.590	45.752	5,416,206
2023-04-06	66.110	67.300	64.700	67.000	43.426	3,813,381
2023-04-04	67.580	68.940	66.180	66.980	43.413	5,279,943
2023-04-03	66.300	69.660	66.250	67.000	43.426	5,575,212
2023-03-31	68.000	68.550	66.600	66.700	43.231	5,017,291
2023-03-30	65.940	69.700	64.500	68.990	44.715	7,000,615
2023-03-29	63.600	67.500	62.630	66.000	42.777	6,115,540
2023-03-28	64.550	65.490	62.630	63.100	40.898	3,390,249
2023-03-27	65.000	65.480	62.980	64.600	41.870	4,069,497
2023-03-24	66.300	68.140	64.700	65.140	42.220	2,978,850
2023-03-23	69.360	69.360	65.860	66.300	42.972	2,783,715
2023-03-22	70.020	70.930	68.080	68.910	44.664	2,068,275
2023-03-21	68.070	71.500	67.880	70.500	45.694	2,329,614
2023-03-20	68.850	69.660	66.430	68.700	44.527	2,167,182
2023-03-17	72.790	73.540	68.000	68.840	44.618	3,559,920
2023-03-16	74.920	74.920	72.550	72.790	47.178	1,846,636
2023-03-15	73.510	75.870	73.510	74.920	48.559	1,234,500
2023-03-14	77.200	78.660	74.770	75.980	49.246	1,787,469
2023-03-13	74.990	79.990	73.370	78.400	50.814	2,568,565
2023-03-10	76.760	76.900	74.600	75.520	48.948	1,568,650
2023-03-09	77.800	78.200	76.000	76.710	49.719	1,188,940
2023-03-08	78.810	79.300	76.200	77.060	49.946	1,629,204
2023-03-07	78.310	81.060	76.120	77.430	50.186	2,538,573
2023-03-06	77.030	79.200	76.200	78.330	50.769	2,354,514
2023-03-03	76.850	77.770	75.600	76.100	49.324	1,053,075
2023-03-02	77.270	79.270	76.170	76.990	49.901	1,315,837
2023-03-01	77.520	78.000	75.810	76.890	49.836	1,993,923
2023-02-28	72.970	78.900	72.010	77.300	50.101	4,496,680
2023-02-27	69.750	74.600	68.900	73.330	47.528	2,465,416
2023-02-24	70.680	70.720	69.320	69.750	45.208	1,136,692
2023-02-23	71.300	71.630	70.390	70.600	45.759	1,366,062
2023-02-22	71.430	71.500	70.000	70.570	45.739	1,571,439
2023-02-21	71.520	72.490	70.600	71.590	46.401	1,395,286
2023-02-20	71.530	72.290	69.000	71.500	46.342	3,071,886
2023-02-17	70.850	73.500	70.010	71.650	46.439	3,790,327
2023-02-16	67.130	72.960	67.130	71.940	46.627	5,606,653
2023-02-15	68.900	69.180	67.020	67.710	43.886	1,907,671
2023-02-14	70.650	70.970	68.280	68.900	44.657	3,201,348
2023-02-13	67.140	71.430	66.880	70.600	45.759	6,904,725
2023-02-10	63.900	68.770	63.080	67.090	43.484	6,394,338
2023-02-09	61.300	63.880	60.890	63.680	41.274	3,615,469
2023-02-08	59.990	62.450	59.860	61.680	39.977	3,583,245
2023-02-07	61.260	62.150	59.480	59.850	38.791	3,021,612

← NewerPage 15 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.