SSAW Hotels & Resorts Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	75.330	79.990	73.890	79.000	33.798	4,405,020
2022-05-11	74.850	79.580	73.080	75.890	32.467	5,325,898
2022-05-10	65.500	75.090	65.500	73.320	31.368	4,151,799
2022-05-09	63.270	68.500	63.270	66.840	28.595	3,315,226
2022-05-06	69.130	69.700	63.020	64.000	27.380	5,406,862
2022-05-05	66.150	72.990	66.150	70.120	29.999	4,122,445
2022-04-29	73.150	76.380	68.770	72.950	31.209	4,637,907
2022-04-28	77.500	78.000	71.000	71.910	30.764	4,510,993
2022-04-27	74.230	80.830	73.800	78.810	33.716	5,257,611
2022-04-26	69.440	78.900	69.440	75.470	32.287	4,854,388
2022-04-25	73.680	75.880	68.000	69.370	29.678	3,636,202
2022-04-22	76.000	79.990	73.000	77.680	33.233	4,009,468
2022-04-21	79.950	82.000	76.760	79.900	34.183	4,678,704
2022-04-20	74.560	87.000	73.500	82.520	35.304	6,708,008
2022-04-19	76.060	78.000	72.800	75.300	32.215	3,703,961
2022-04-18	73.150	77.100	72.280	76.060	32.540	4,277,288
2022-04-15	75.000	80.990	73.000	74.780	31.992	5,851,995
2022-04-14	73.400	79.690	71.310	78.100	33.413	8,084,281
2022-04-13	75.000	87.490	69.530	72.730	31.115	8,568,553
2022-04-12	62.160	76.390	62.000	76.390	32.681	7,142,310
2022-04-11	62.180	66.000	60.440	63.660	27.235	4,053,798
2022-04-08	59.000	64.900	56.740	63.580	27.201	4,654,019
2022-04-07	62.000	62.350	58.380	58.790	25.151	3,492,400
2022-04-06	62.000	68.550	57.200	62.930	26.923	6,447,618
2022-04-01	52.150	63.360	51.400	63.360	27.107	6,898,963
2022-03-31	53.990	54.500	51.800	52.800	22.589	2,313,013
2022-03-30	51.000	55.730	51.000	53.900	23.059	3,614,188
2022-03-29	52.040	55.800	52.040	53.000	22.674	2,276,120
2022-03-28	53.800	57.000	51.860	53.630	22.944	3,287,621
2022-03-25	54.080	56.900	52.700	56.000	23.958	3,191,526
2022-03-24	54.700	54.800	51.600	54.300	23.231	2,234,463
2022-03-23	54.630	56.590	53.280	54.380	23.265	2,194,305
2022-03-22	57.040	58.450	54.000	54.610	23.363	4,245,030
2022-03-21	58.350	60.990	56.000	58.240	24.916	4,268,139
2022-03-18	55.210	63.950	54.010	58.710	25.117	5,962,738
2022-03-17	54.950	64.880	53.500	58.150	24.878	9,094,200
2022-03-16	47.010	54.960	47.000	54.960	23.513	6,657,466
2022-03-15	45.030	48.500	45.020	45.800	19.594	2,639,853
2022-03-14	47.700	47.750	45.770	45.900	19.637	1,946,259
2022-03-11	46.000	48.890	44.350	48.730	20.848	2,660,994
2022-03-10	49.350	50.090	46.680	47.120	20.159	4,229,775
2022-03-09	49.250	50.770	44.990	49.330	21.104	4,698,920
2022-03-08	50.290	54.430	49.770	49.770	21.293	2,790,036
2022-03-07	50.380	52.200	49.000	51.300	21.947	2,862,600
2022-03-04	53.390	53.390	51.350	51.660	22.101	1,871,520
2022-03-03	52.440	56.160	51.700	53.000	22.674	4,384,176
2022-03-02	52.100	53.510	51.000	51.840	22.178	3,164,598
2022-03-01	54.330	57.100	52.240	53.100	22.717	2,014,344
2022-02-28	55.990	55.990	52.170	54.400	23.273	1,994,247
2022-02-25	54.250	56.460	53.320	55.060	23.556	1,473,277
2022-02-24	53.990	55.790	52.500	54.250	23.209	1,940,568
2022-02-23	53.600	56.500	53.160	53.960	23.085	2,022,498
2022-02-22	54.520	54.520	52.400	53.600	22.931	1,979,091
2022-02-21	55.530	55.530	53.500	54.700	23.402	1,973,493
2022-02-18	54.150	56.280	53.300	55.000	23.530	2,181,996
2022-02-17	56.800	57.920	53.900	54.420	23.282	3,759,664
2022-02-16	56.020	59.320	55.100	56.750	24.279	5,174,066
2022-02-15	55.000	57.250	52.700	56.690	24.253	4,615,512
2022-02-14	53.680	59.660	52.010	57.250	24.493	6,382,788
2022-02-11	55.000	57.770	53.060	53.800	23.017	4,582,469

← NewerPage 19 of 21 · 1,220 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.