SSAW Hotels & Resorts Group Co.Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	27.180	27.660	26.880	27.270	11.667	6,681,548
2021-11-09	27.010	28.870	26.910	27.850	11.915	12,169,629
2021-11-08	27.500	29.970	26.890	27.300	11.679	14,176,662
2021-11-05	26.560	26.940	26.220	26.550	11.359	4,396,945
2021-11-04	26.300	27.050	26.050	26.610	11.384	3,978,240
2021-11-03	26.260	26.800	26.010	26.400	11.294	3,894,021
2021-11-02	26.020	26.490	25.500	26.250	11.230	4,775,724
2021-11-01	26.000	26.300	25.150	25.910	11.085	5,709,982
2021-10-29	26.650	27.100	26.200	26.660	11.406	6,000,196
2021-10-28	27.500	27.980	25.730	26.680	11.414	13,828,032
2021-10-27	27.400	29.410	27.150	29.050	12.428	11,443,119
2021-10-26	27.990	28.680	27.980	28.040	11.996	6,105,719
2021-10-25	28.360	28.490	27.500	28.150	12.043	8,282,232
2021-10-22	28.700	29.500	28.200	28.680	12.270	9,229,353
2021-10-21	28.400	29.750	28.190	28.900	12.364	10,023,423
2021-10-20	29.500	30.100	28.260	28.650	12.257	12,381,430
2021-10-19	31.000	31.300	29.160	29.700	12.706	16,068,611
2021-10-18	28.550	32.800	28.550	32.300	13.819	17,103,361
2021-10-15	30.410	32.930	29.600	29.600	12.663	15,480,015
2021-10-14	28.720	31.230	28.050	29.820	12.758	16,845,527

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.