SSAW Hotels & Resorts Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	25.350	25.440	24.900	25.140	25.001	4,051,172
2026-04-23	25.660	26.270	25.140	25.550	25.409	6,534,900
2026-04-22	25.520	26.020	25.410	25.920	25.777	4,646,066
2026-04-21	26.100	26.680	25.540	25.690	25.548	7,231,210
2026-04-20	26.600	26.940	25.890	26.190	26.045	10,067,426
2026-04-17	27.950	27.950	26.460	26.640	26.493	10,544,583
2026-04-16	27.640	28.770	27.330	28.160	28.004	8,397,049
2026-04-15	27.300	28.160	27.000	27.860	27.706	6,850,987
2026-04-14	27.260	27.750	26.370	27.330	27.179	4,120,500
2026-04-13	27.170	27.420	26.870	27.030	26.881	2,963,500
2026-04-10	27.030	27.780	27.030	27.340	27.189	3,814,788
2026-04-09	28.100	28.100	26.730	26.840	26.692	4,458,708
2026-04-08	27.350	28.380	27.200	28.170	28.014	4,446,814
2026-04-07	26.180	26.900	26.180	26.590	26.443	2,805,263
2026-04-03	27.180	27.190	26.120	26.180	26.035	2,847,675
2026-04-02	27.880	27.890	26.620	26.990	26.841	4,112,770
2026-04-01	27.560	28.280	27.070	27.910	27.756	3,948,842
2026-03-31	27.360	28.280	26.900	27.200	27.050	3,792,224
2026-03-30	26.800	27.660	26.620	27.360	27.209	2,703,565
2026-03-27	26.520	27.320	26.340	27.220	27.070	2,738,895
2026-03-26	26.780	27.370	26.610	26.710	26.562	3,390,243
2026-03-25	26.140	27.120	26.010	26.830	26.682	4,339,789
2026-03-24	25.640	25.970	25.020	25.870	25.727	4,988,800
2026-03-23	27.080	27.380	24.800	25.100	24.961	7,223,024
2026-03-20	28.000	28.430	27.510	27.510	27.358	3,217,181
2026-03-19	27.920	28.670	27.570	27.880	27.726	3,330,938
2026-03-18	28.300	28.900	27.880	28.320	28.164	2,346,100
2026-03-17	28.510	29.240	28.250	28.350	28.193	3,620,922
2026-03-16	29.380	29.650	28.020	28.510	28.353	4,534,216
2026-03-13	28.910	29.790	28.850	29.410	29.248	4,337,400
2026-03-12	28.900	29.270	28.670	28.950	28.790	2,987,951
2026-03-11	29.330	29.750	28.800	28.900	28.740	3,750,100
2026-03-10	28.810	29.450	28.700	29.300	29.138	2,499,511
2026-03-09	28.500	29.280	28.100	28.550	28.392	3,778,406
2026-03-06	28.490	29.580	28.390	29.290	29.128	3,764,587
2026-03-05	28.550	29.270	28.300	28.550	28.392	3,276,363
2026-03-04	27.960	28.660	27.780	28.370	28.213	2,987,421
2026-03-03	28.870	29.480	28.190	28.190	28.034	4,016,200
2026-03-02	29.490	30.100	28.660	28.830	28.671	4,672,925
2026-02-27	29.170	30.440	29.170	30.290	30.123	6,423,357
2026-02-26	29.000	29.680	28.770	29.230	29.069	7,499,420
2026-02-25	28.930	29.310	28.290	29.110	28.949	5,622,883
2026-02-24	30.290	30.560	28.800	28.940	28.780	6,520,571
2026-02-13	30.950	31.490	30.200	30.370	30.202	5,251,740
2026-02-12	30.560	31.210	30.300	30.750	30.580	4,761,728
2026-02-11	32.600	32.600	30.680	30.860	30.690	6,731,114
2026-02-10	32.600	33.000	31.550	32.480	32.301	6,880,944
2026-02-09	33.620	33.860	31.800	33.270	33.086	10,271,388
2026-02-06	33.820	34.320	32.500	33.400	33.216	9,730,363
2026-02-05	32.190	35.000	32.000	34.660	34.469	13,141,468
2026-02-04	30.300	33.120	30.100	32.190	32.012	10,766,918
2026-02-03	30.150	31.330	29.900	30.550	30.381	6,992,269
2026-02-02	29.430	31.340	29.200	30.200	30.033	9,309,414
2026-01-30	31.370	33.360	30.100	30.260	30.093	17,330,658
2026-01-29	30.500	31.430	29.520	30.920	30.749	5,926,723
2026-01-28	30.240	31.260	30.000	30.530	30.361	4,702,500
2026-01-27	31.000	31.800	29.710	30.270	30.103	5,264,748
2026-01-26	30.530	31.660	30.320	30.930	30.759	4,809,788
2026-01-23	30.800	31.350	30.400	30.470	30.302	3,953,175
2026-01-22	30.130	31.650	29.700	31.050	30.879	6,021,267

← NewerPage 3 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.