SSAW Hotels & Resorts Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	63.420	63.820	61.610	62.020	40.198	1,219,707
2022-08-04	61.000	63.990	60.060	63.850	41.384	1,711,321
2022-08-03	62.070	62.070	60.050	61.000	39.537	1,465,363
2022-08-02	62.760	62.800	59.590	60.670	39.323	1,801,468
2022-08-01	62.500	64.730	62.430	63.880	41.403	1,522,507
2022-07-29	66.300	66.390	63.080	63.460	41.131	2,284,105
2022-07-28	66.820	69.030	65.970	67.190	43.549	2,395,695
2022-07-27	68.330	68.370	65.510	67.020	43.439	3,640,530
2022-07-26	64.990	70.900	64.250	69.840	45.266	4,569,429
2022-07-25	63.960	66.230	62.500	62.530	40.528	1,107,031
2022-07-22	66.070	67.000	63.000	64.470	41.786	2,107,065
2022-07-21	65.300	68.780	64.200	66.180	42.894	2,369,845
2022-07-20	64.510	68.490	64.500	65.190	42.252	2,319,175
2022-07-19	68.430	69.900	64.740	66.210	42.914	2,956,362
2022-07-18	65.130	67.120	64.100	65.370	42.369	3,127,891
2022-07-15	63.700	68.100	61.880	65.840	42.674	3,685,830
2022-07-14	61.350	63.890	59.590	63.120	40.911	1,975,125
2022-07-13	62.100	63.470	61.100	61.320	39.744	1,523,910
2022-07-12	64.400	65.000	61.500	61.510	39.867	2,048,658
2022-07-11	61.080	65.660	60.310	65.030	42.149	3,949,827
2022-07-08	64.770	66.440	62.190	63.200	40.963	3,611,370
2022-07-07	63.130	64.180	61.810	62.350	40.412	2,109,936
2022-07-06	62.100	64.990	61.130	63.150	40.930	3,316,513
2022-07-05	61.500	65.700	60.350	64.600	41.870	5,223,424
2022-07-04	63.000	63.630	60.880	61.450	39.828	4,193,331
2022-07-01	68.360	69.690	61.880	63.010	40.840	5,249,344
2022-06-30	70.000	73.800	67.640	69.340	44.942	6,446,220
2022-06-29	69.000	77.000	65.150	67.580	43.801	6,324,501
2022-06-28	59.850	70.950	59.850	70.300	45.564	5,909,688
2022-06-27	53.530	63.700	53.530	62.090	40.243	5,439,949
2022-06-24	48.690	55.000	48.070	53.110	34.423	4,044,078
2022-06-23	47.010	49.040	47.000	48.690	31.558	1,955,437
2022-06-22	48.390	48.700	46.750	47.000	30.463	1,625,266
2022-06-21	48.480	50.200	47.340	48.390	31.364	2,081,098
2022-06-20	50.180	51.930	49.180	49.300	31.954	2,670,510
2022-06-17	51.400	51.870	49.510	50.200	32.537	1,803,225
2022-06-16	50.000	52.240	49.540	51.900	33.639	2,267,913
2022-06-15	49.500	51.770	48.850	49.940	32.368	2,251,677
2022-06-14	48.800	50.300	48.040	49.810	32.284	1,465,378
2022-06-13	49.000	50.830	47.770	49.630	32.167	2,401,317
2022-06-10	48.990	51.210	48.560	49.260	31.928	2,348,884
2022-06-09	52.900	53.280	48.200	49.040	31.785	2,846,646
2022-06-08	50.960	52.740	50.260	52.200	33.833	2,133,625
2022-06-07	53.730	54.150	50.760	51.670	33.490	3,200,845
2022-06-06	54.000	55.990	52.300	54.770	35.499	2,864,713
2022-06-02	49.800	54.900	47.040	54.250	35.162	4,231,719
2022-06-01	77.450	78.890	74.560	75.760	32.411	2,473,816
2022-05-31	77.100	78.400	73.000	78.150	33.434	4,221,310
2022-05-30	74.530	78.900	74.000	78.020	33.378	3,418,803
2022-05-27	74.380	76.500	72.720	73.440	31.419	2,263,657
2022-05-26	73.380	75.590	70.000	74.340	31.804	3,317,647
2022-05-25	73.260	75.700	71.900	72.930	31.201	3,119,924
2022-05-24	76.010	76.010	72.310	73.640	31.505	2,925,972
2022-05-23	75.250	76.300	71.300	74.050	31.680	3,117,375
2022-05-20	78.960	83.800	75.790	76.300	32.643	3,617,325
2022-05-19	73.910	79.990	73.800	78.660	33.652	3,640,770
2022-05-18	79.240	81.600	76.150	76.720	32.822	3,079,458
2022-05-17	77.000	79.880	76.510	79.820	34.148	2,985,864
2022-05-16	76.000	79.940	74.740	78.000	33.370	3,195,072
2022-05-13	79.000	79.790	74.000	76.600	32.771	3,362,391

← NewerPage 18 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.