SSAW Hotels & Resorts Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	61.200	62.480	59.670	61.710	39.997	2,827,146
2023-02-03	62.860	63.250	61.160	61.200	39.666	2,010,183
2023-02-02	63.250	63.480	61.600	63.350	41.060	2,648,836
2023-02-01	63.800	64.000	62.850	63.000	40.833	1,460,923
2023-01-31	64.000	64.480	62.860	63.880	41.403	1,219,275
2023-01-30	65.000	65.350	63.670	63.860	41.390	2,551,813
2023-01-20	62.820	64.690	62.670	63.360	41.066	1,292,899
2023-01-19	63.400	63.770	62.610	62.630	40.593	1,122,054
2023-01-18	65.010	65.500	63.360	63.400	41.092	1,517,928
2023-01-17	64.500	66.270	64.010	65.520	42.466	2,237,778
2023-01-16	64.580	65.330	63.830	64.340	41.702	1,579,683
2023-01-13	62.990	64.550	62.900	64.380	41.727	1,757,766
2023-01-12	64.490	65.490	62.760	62.800	40.703	2,597,640
2023-01-11	67.050	67.600	65.380	65.410	42.395	1,809,286
2023-01-10	68.000	68.480	67.030	67.200	43.555	1,470,948
2023-01-09	67.510	68.650	67.010	68.280	44.255	1,928,415
2023-01-06	68.500	68.560	67.000	67.710	43.886	2,127,402
2023-01-05	68.380	69.140	67.500	68.180	44.190	2,418,135
2023-01-04	68.000	69.470	67.850	68.780	44.579	1,507,381
2023-01-03	70.130	70.290	67.110	68.540	44.424	2,344,174
2022-12-30	70.220	72.280	69.300	70.100	45.435	2,662,437
2022-12-29	71.100	72.860	69.620	72.050	46.699	2,805,618
2022-12-28	71.500	72.930	70.210	71.840	46.563	2,560,492
2022-12-27	73.100	73.350	69.100	72.250	46.828	3,262,425
2022-12-26	69.400	73.850	68.060	72.700	47.120	3,407,221
2022-12-23	68.600	69.880	68.010	68.900	44.657	1,378,482
2022-12-22	71.000	71.000	68.250	68.990	44.715	2,828,989
2022-12-21	67.800	72.010	67.300	71.330	46.232	3,732,376
2022-12-20	69.990	70.110	66.670	67.820	43.957	2,452,716
2022-12-19	72.000	74.280	70.000	70.510	45.701	2,393,289
2022-12-16	70.870	73.500	70.010	72.250	46.828	3,521,643
2022-12-15	76.010	77.300	71.630	72.170	46.776	4,484,863
2022-12-14	71.840	78.020	71.840	76.250	49.421	5,560,344
2022-12-13	73.110	77.760	71.780	73.010	47.321	5,366,617
2022-12-12	70.890	74.280	70.020	73.820	47.846	4,440,073
2022-12-09	71.000	71.390	69.260	70.800	45.889	2,993,532
2022-12-08	72.060	73.270	70.010	72.350	46.893	4,034,037
2022-12-07	70.000	75.800	69.030	73.380	47.561	5,363,095
2022-12-06	70.000	73.660	69.550	71.500	46.342	4,226,328
2022-12-05	73.960	73.960	69.120	70.270	45.545	3,357,949
2022-12-02	72.170	74.580	72.010	72.280	46.848	2,894,307
2022-12-01	79.520	81.880	72.310	72.960	47.289	5,535,823
2022-11-30	76.000	78.650	75.300	78.060	50.594	2,986,044
2022-11-29	74.000	83.000	73.680	78.200	50.685	5,045,518
2022-11-28	67.030	76.300	67.000	75.370	48.851	3,608,262
2022-11-25	66.100	69.420	65.880	68.880	44.644	2,086,629
2022-11-24	65.080	67.660	64.500	66.860	43.335	1,679,403
2022-11-23	66.980	66.980	64.210	65.090	42.188	1,947,154
2022-11-22	68.640	68.680	66.660	66.800	43.296	1,143,936
2022-11-21	67.700	70.700	67.700	68.640	44.489	1,610,086
2022-11-18	72.030	72.990	69.880	70.030	45.390	2,177,352
2022-11-17	70.000	73.600	69.500	73.350	47.541	2,587,534
2022-11-16	74.370	75.380	70.020	71.550	46.375	2,910,172
2022-11-15	69.000	74.290	69.000	72.030	46.686	3,863,368
2022-11-14	72.000	74.000	65.080	70.060	45.409	4,899,276
2022-11-11	78.500	83.000	72.180	75.800	49.129	7,781,128
2022-11-10	75.900	78.770	75.060	75.480	48.922	2,589,522
2022-11-09	76.310	78.800	75.680	77.270	50.082	2,261,580
2022-11-08	79.500	80.590	75.320	76.200	49.389	2,747,527
2022-11-07	77.300	81.050	77.000	79.190	51.326	3,216,837

← NewerPage 16 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.