SSAW Hotels & Resorts Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	53.380	56.780	52.420	55.700	23.830	5,429,229
2022-02-09	49.130	55.450	49.120	54.010	23.106	7,451,316
2022-02-08	49.630	52.000	48.810	50.110	21.438	3,411,657
2022-02-07	49.830	50.980	46.880	50.050	21.412	2,921,852
2022-01-28	45.670	51.300	45.240	48.860	20.903	3,685,405
2022-01-27	48.100	48.750	45.610	45.950	19.658	4,353,311
2022-01-26	48.690	50.790	46.800	48.660	20.818	4,669,211
2022-01-25	44.550	50.480	44.010	47.500	20.321	8,647,785
2022-01-24	54.480	54.480	42.610	47.380	20.270	14,168,268
2022-01-21	48.840	51.000	44.000	45.400	19.423	4,670,586
2022-01-20	43.920	47.080	43.080	44.910	19.213	3,823,557
2022-01-19	42.980	44.460	42.530	44.010	18.828	2,340,238
2022-01-18	42.100	43.460	41.180	43.080	18.430	3,279,159
2022-01-17	45.500	45.500	41.860	42.120	18.020	6,258,820
2022-01-14	45.280	46.800	43.020	45.120	19.303	4,861,644
2022-01-13	44.770	47.100	43.800	45.480	19.457	3,825,735
2022-01-12	44.000	45.770	43.100	44.840	19.183	3,260,826
2022-01-11	44.290	44.500	42.390	43.990	18.820	2,909,776
2022-01-10	39.390	44.930	38.350	43.990	18.820	4,946,598
2022-01-07	39.700	40.380	38.630	39.420	16.865	2,542,965
2022-01-06	38.000	40.660	37.100	39.740	17.001	4,518,832
2022-01-05	37.990	40.810	36.510	38.900	16.642	7,078,970
2022-01-04	34.140	38.340	34.140	38.140	16.317	3,912,549
2021-12-31	33.890	34.820	33.700	34.320	14.683	1,814,953
2021-12-30	32.210	34.640	31.730	34.170	14.619	4,008,899
2021-12-29	31.230	32.680	30.920	32.210	13.780	2,536,386
2021-12-28	31.250	31.680	30.900	31.000	13.262	1,169,523
2021-12-27	30.030	31.550	29.990	31.300	13.391	1,890,765
2021-12-24	31.080	31.430	29.820	30.320	12.972	2,150,867
2021-12-23	31.600	32.120	31.140	31.370	13.421	2,063,340
2021-12-22	32.220	33.080	32.210	32.540	13.921	1,969,843
2021-12-21	30.800	32.850	30.800	32.700	13.990	3,896,235
2021-12-20	31.280	31.580	30.600	30.820	13.185	1,916,442
2021-12-17	32.280	32.670	31.000	31.510	13.481	2,343,798
2021-12-16	32.700	33.180	32.210	32.520	13.913	1,861,974
2021-12-15	32.360	33.120	32.000	32.990	14.114	2,318,715
2021-12-14	32.680	33.280	31.680	32.540	13.921	3,611,909
2021-12-13	35.000	35.500	32.600	32.810	14.037	5,654,783
2021-12-10	35.920	35.920	33.360	34.880	14.922	3,774,600
2021-12-09	34.080	35.400	33.640	34.460	14.743	4,163,019
2021-12-08	33.150	34.390	32.170	34.080	14.580	5,062,518
2021-12-07	30.800	34.380	30.800	33.170	14.191	6,989,316
2021-12-06	29.380	31.270	29.250	30.880	13.211	5,139,105
2021-12-03	29.340	30.100	28.950	29.680	12.698	3,031,128
2021-12-02	29.420	30.120	28.880	28.940	12.381	2,186,649
2021-12-01	29.060	29.790	28.750	29.600	12.663	2,661,030
2021-11-30	30.100	30.770	28.670	28.930	12.377	5,308,596
2021-11-29	29.640	30.400	29.110	29.700	12.706	4,982,928
2021-11-26	31.290	31.800	30.590	30.700	13.134	4,829,370
2021-11-25	31.440	33.640	31.200	32.200	13.776	6,744,802
2021-11-24	31.000	32.950	30.740	31.470	13.463	6,698,556
2021-11-23	30.810	31.770	29.800	30.790	13.173	6,730,949
2021-11-22	29.930	30.500	29.440	30.180	12.912	5,817,771
2021-11-19	28.590	31.210	28.590	30.290	12.959	10,756,098
2021-11-18	29.000	29.800	28.580	28.580	12.227	6,191,363
2021-11-17	28.500	29.650	28.460	29.350	12.556	8,331,930
2021-11-16	29.500	29.820	28.520	28.600	12.236	7,585,425
2021-11-15	28.860	30.370	28.810	29.740	12.723	10,558,181
2021-11-12	27.560	29.500	27.430	29.050	12.428	9,963,900
2021-11-11	27.240	28.480	27.050	27.690	11.846	7,366,772

← NewerPage 20 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.