SSAW Hotels & Resorts Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.890	16.460	15.820	16.420	16.329	3,495,823
2026-07-22	16.000	16.280	15.820	16.030	15.941	3,652,101
2026-07-21	16.350	16.480	15.880	16.160	16.071	5,333,600
2026-07-20	16.530	16.980	16.180	16.410	16.319	5,373,700
2026-07-17	17.170	17.570	16.360	16.600	16.508	4,973,895
2026-07-16	16.810	17.660	16.660	17.360	17.264	4,754,361
2026-07-15	16.500	17.140	16.210	16.890	16.797	4,101,054
2026-07-14	16.490	16.590	16.080	16.460	16.369	3,328,600
2026-07-13	17.100	17.120	16.280	16.350	16.260	5,009,961
2026-07-10	16.600	17.450	16.460	17.150	17.055	5,391,380
2026-07-09	16.890	17.180	16.480	16.770	16.677	4,702,750
2026-07-08	17.760	17.800	16.980	17.140	17.045	5,379,463
2026-07-07	18.090	18.090	17.120	17.120	17.025	4,823,950
2026-07-06	18.490	18.770	18.010	18.040	17.940	3,753,309
2026-07-03	18.030	18.720	18.030	18.400	18.298	5,371,885
2026-07-02	18.030	18.690	17.440	18.040	17.940	9,624,181
2026-07-01	18.320	19.390	18.100	19.140	19.034	6,011,554
2026-06-30	18.300	18.570	18.000	18.200	18.099	3,474,226
2026-06-29	18.390	18.830	17.750	18.440	18.338	4,361,200
2026-06-26	19.150	19.150	18.480	18.500	18.398	2,633,814
2026-06-25	19.000	19.480	18.710	19.060	18.955	3,118,810
2026-06-24	19.790	19.920	19.010	19.130	19.024	3,033,200
2026-06-23	19.200	20.350	19.200	19.910	19.800	4,849,651
2026-06-22	19.550	19.550	18.520	19.370	19.263	3,946,072
2026-06-18	19.610	19.820	19.450	19.560	19.452	3,019,050
2026-06-17	20.280	20.330	19.700	19.800	19.691	2,471,950
2026-06-16	20.390	20.400	20.100	20.330	20.218	2,193,300
2026-06-15	20.590	21.070	20.280	20.490	20.377	3,620,604
2026-06-12	20.080	20.580	19.980	20.410	20.297	3,388,553
2026-06-11	20.520	20.590	19.780	19.980	19.870	3,383,248
2026-06-10	20.470	20.900	20.330	20.690	20.576	3,965,350
2026-06-09	20.710	20.900	20.310	20.580	20.466	2,840,067
2026-06-08	21.080	21.710	20.390	20.680	20.566	3,722,635
2026-06-05	21.070	21.820	21.030	21.490	21.371	3,421,584
2026-06-04	21.560	21.800	20.910	21.190	21.073	3,480,628
2026-06-03	22.030	22.250	21.430	21.610	21.491	3,425,300
2026-06-02	23.020	23.190	22.000	22.140	22.018	4,647,522
2026-06-01	22.880	23.380	22.760	23.170	23.042	2,640,800
2026-05-29	22.930	23.550	22.880	22.960	22.833	3,768,024
2026-05-28	23.160	23.260	22.510	22.910	22.783	3,674,800
2026-05-27	23.690	23.850	23.100	23.270	23.141	4,110,741
2026-05-26	23.350	23.780	23.080	23.770	23.639	3,587,210
2026-05-25	23.150	23.500	23.000	23.390	23.261	3,089,637
2026-05-22	23.450	23.500	23.010	23.190	23.062	2,419,952
2026-05-21	23.370	24.000	23.210	23.220	23.092	3,891,150
2026-05-20	23.600	23.660	23.020	23.360	23.231	2,187,750
2026-05-19	23.540	23.670	23.220	23.530	23.400	2,425,300
2026-05-18	23.550	23.800	23.270	23.410	23.281	2,661,670
2026-05-15	24.090	24.300	23.560	23.680	23.549	3,786,554
2026-05-14	24.640	24.990	24.010	24.070	23.937	4,010,825
2026-05-13	24.220	24.770	24.000	24.640	24.504	3,547,050
2026-05-12	25.080	25.570	24.120	24.160	24.027	4,639,345
2026-05-11	24.780	25.130	24.710	25.120	24.981	3,787,664
2026-05-08	24.660	24.890	24.500	24.760	24.623	3,000,200
2026-05-07	24.460	24.980	24.460	24.640	24.504	3,701,563
2026-05-06	24.970	25.060	24.450	24.550	24.414	5,962,877
2026-04-30	25.370	25.500	24.670	24.760	24.623	4,725,177
2026-04-29	24.700	25.600	24.600	25.400	25.260	6,538,583
2026-04-28	25.020	25.300	23.900	24.250	24.116	6,247,637
2026-04-27	25.120	25.300	24.740	25.260	25.120	3,429,900

← NewerPage 2 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.