SSAW Hotels & Resorts Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	77.300	81.050	77.000	79.190	51.326	3,216,837
2022-11-04	79.460	87.250	77.050	81.510	52.830	4,048,384
2022-11-03	78.000	82.110	77.060	78.660	50.983	2,781,474
2022-11-02	75.150	83.260	74.500	80.500	52.176	4,442,994
2022-11-01	65.780	77.720	65.280	77.720	50.374	3,718,099
2022-10-31	67.140	67.800	63.150	64.770	41.980	2,148,634
2022-10-28	68.910	71.700	66.260	66.900	43.361	1,775,548
2022-10-27	68.660	71.090	67.810	68.250	44.236	1,821,115
2022-10-26	67.600	72.540	67.600	68.660	44.501	3,625,066
2022-10-25	62.000	69.700	62.000	68.660	44.501	4,344,657
2022-10-24	66.120	66.120	61.860	63.300	41.027	1,682,715
2022-10-21	67.330	67.460	64.370	65.760	42.622	1,591,945
2022-10-20	63.340	70.860	63.340	67.330	43.640	2,560,750
2022-10-19	63.490	67.300	63.490	64.510	41.812	1,888,320
2022-10-18	66.320	69.740	65.360	66.480	43.089	2,762,356
2022-10-17	65.000	66.970	63.010	64.610	41.877	1,924,333
2022-10-14	65.840	66.190	63.210	64.750	41.967	2,489,020
2022-10-13	58.180	66.490	57.910	65.840	42.674	3,251,703
2022-10-12	61.600	61.660	58.290	59.320	38.448	2,390,851
2022-10-11	63.360	64.500	59.000	61.660	39.965	2,542,725
2022-10-10	64.980	65.340	61.810	62.110	40.256	1,932,379
2022-09-30	65.520	67.590	64.000	64.680	41.922	2,769,906
2022-09-29	67.360	67.690	63.740	66.150	42.875	2,504,226
2022-09-28	67.560	68.540	66.330	66.940	43.387	3,099,924
2022-09-27	67.180	70.860	65.300	68.820	44.605	4,184,580
2022-09-26	63.370	69.180	63.220	66.970	43.406	3,426,345
2022-09-23	65.070	66.290	62.750	62.860	40.742	2,143,767
2022-09-22	66.000	66.900	64.330	65.480	42.440	1,824,451
2022-09-21	66.000	68.880	64.960	65.200	42.259	3,245,260
2022-09-20	66.660	70.160	63.850	68.500	44.398	4,759,393
2022-09-19	63.770	68.200	62.500	68.200	44.203	4,137,412
2022-09-16	65.280	68.680	63.500	64.010	41.488	3,626,115
2022-09-15	62.900	65.200	61.540	65.200	42.259	3,604,647
2022-09-14	59.990	62.700	59.350	62.040	40.211	3,386,097
2022-09-13	60.720	61.970	59.020	61.180	39.653	3,570,736
2022-09-09	58.660	61.000	57.210	60.400	39.148	3,678,555
2022-09-08	56.560	62.680	56.560	60.630	39.297	6,029,877
2022-09-07	54.600	58.440	54.450	56.700	36.750	3,406,789
2022-09-06	53.000	56.730	52.600	55.250	35.810	3,450,729
2022-09-05	54.510	55.850	52.210	53.000	34.352	2,664,838
2022-09-02	56.140	57.130	54.100	55.210	35.784	2,722,413
2022-09-01	59.830	60.690	55.510	56.040	36.322	3,703,275
2022-08-31	60.500	63.000	59.500	60.370	39.128	4,367,416
2022-08-30	59.160	60.860	58.550	60.140	38.979	2,717,118
2022-08-29	52.910	61.110	52.910	59.440	38.526	4,034,065
2022-08-26	52.610	56.700	52.580	54.100	35.065	2,309,212
2022-08-25	54.060	54.060	50.990	52.580	34.079	1,193,922
2022-08-24	54.990	57.000	53.000	53.000	34.352	1,679,193
2022-08-23	54.870	56.300	53.620	55.220	35.790	1,560,522
2022-08-22	53.000	55.550	53.000	55.100	35.713	1,214,593
2022-08-19	56.400	56.400	53.050	53.700	34.805	1,856,829
2022-08-18	59.570	59.990	55.680	56.540	36.646	2,275,093
2022-08-17	59.830	60.980	58.850	59.850	38.791	1,111,410
2022-08-16	61.900	62.000	59.600	59.850	38.791	1,505,397
2022-08-15	61.580	62.500	60.330	61.840	40.081	1,202,386
2022-08-12	61.200	62.500	60.820	61.710	39.997	1,099,953
2022-08-11	59.310	63.660	58.020	62.060	40.224	2,721,175
2022-08-10	59.710	60.000	57.880	59.320	38.448	1,466,422
2022-08-09	60.000	60.960	59.210	59.710	38.701	972,829
2022-08-08	60.640	61.190	58.230	59.590	38.623	1,894,590

← NewerPage 17 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.