SSAW Hotels & Resorts Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	30.890	31.020	29.950	30.140	29.974	4,769,827
2026-01-20	31.010	32.000	30.530	30.800	30.630	6,555,217
2026-01-19	29.600	32.600	29.460	31.750	31.575	11,183,491
2026-01-16	30.040	31.090	29.730	29.730	29.566	11,483,206
2026-01-15	31.710	33.620	30.800	30.860	30.690	15,594,962
2026-01-14	30.640	31.680	29.800	30.800	30.630	9,186,275
2026-01-13	30.900	31.780	30.410	30.830	30.660	8,179,707
2026-01-12	29.000	31.960	28.890	31.850	31.674	14,084,091
2026-01-09	28.710	29.780	28.010	29.220	29.059	15,236,751
2026-01-08	28.580	28.910	28.000	28.570	28.412	9,197,460
2026-01-07	25.820	29.530	25.810	28.490	28.333	19,985,223
2026-01-06	25.590	26.370	25.580	25.720	25.578	4,932,270
2026-01-05	25.830	25.950	25.360	25.750	25.608	4,985,713
2025-12-31	25.930	26.260	25.510	26.060	25.916	5,432,673
2025-12-30	25.950	26.030	25.650	25.850	25.707	3,851,600
2025-12-29	26.690	26.800	25.880	25.990	25.846	5,961,863
2025-12-26	26.510	27.240	26.330	26.850	26.702	5,852,214
2025-12-25	26.780	27.020	26.400	26.560	26.413	4,838,850
2025-12-24	27.200	27.600	26.630	27.000	26.851	7,339,933
2025-12-23	27.440	27.700	26.680	27.130	26.980	8,426,816
2025-12-22	26.540	28.030	26.540	27.700	27.547	12,826,549
2025-12-19	26.820	27.300	26.160	27.300	27.149	10,530,860
2025-12-18	26.000	27.140	25.760	26.470	26.324	11,786,087
2025-12-17	26.590	27.280	26.020	26.230	26.085	16,488,702
2025-12-16	24.220	26.260	24.150	25.760	25.618	22,180,225
2025-12-15	24.990	25.180	23.970	24.210	24.076	8,287,881
2025-12-12	25.220	25.490	24.720	24.950	24.812	7,357,858
2025-12-11	26.010	26.200	25.250	25.330	25.190	6,415,025
2025-12-10	26.200	26.500	25.910	26.070	25.926	6,058,640
2025-12-09	26.760	27.100	26.000	26.010	25.866	7,652,451
2025-12-08	26.400	27.850	26.280	26.840	26.692	10,720,028
2025-12-05	26.700	26.700	25.890	26.180	26.035	12,018,988
2025-12-04	28.150	28.740	25.810	26.190	26.045	17,073,716
2025-12-03	25.000	30.000	25.000	27.450	27.298	26,461,181
2025-12-02	28.100	28.100	28.100	28.100	27.945	0
2025-12-01	28.100	28.100	28.100	28.100	27.945	0
2025-11-28	28.100	28.100	28.100	28.100	27.945	0
2025-11-27	28.100	28.100	28.100	28.100	27.945	0
2025-11-26	28.100	28.100	28.100	28.100	27.945	0
2025-11-25	26.580	28.430	26.260	28.100	27.945	16,585,607
2025-11-24	23.250	26.460	23.090	25.950	25.807	17,608,020
2025-11-21	23.660	23.680	22.750	22.910	22.783	3,945,297
2025-11-20	24.000	24.140	23.410	23.660	23.529	4,170,075
2025-11-19	24.400	24.680	23.710	23.990	23.858	6,357,913
2025-11-18	24.660	25.090	24.240	24.420	24.285	5,765,997
2025-11-17	24.420	24.980	24.100	24.830	24.693	8,215,470
2025-11-14	23.780	24.600	23.780	24.100	23.967	8,707,827
2025-11-13	23.440	23.930	23.200	23.820	23.688	5,262,558
2025-11-12	23.800	24.190	23.450	23.530	23.400	7,846,313
2025-11-11	23.570	23.990	23.090	23.810	23.679	11,589,666
2025-11-10	21.600	23.740	21.410	23.330	23.201	16,912,612
2025-11-07	21.540	21.960	21.540	21.580	21.461	3,731,117
2025-11-06	21.760	21.910	21.370	21.610	21.491	6,430,071
2025-11-05	22.010	22.720	21.900	21.960	21.839	9,123,713
2025-11-04	21.510	21.840	21.500	21.660	21.540	3,521,567
2025-11-03	21.450	21.680	21.400	21.610	21.491	2,900,000
2025-10-31	20.900	21.560	20.860	21.490	21.371	4,602,912
2025-10-30	21.170	21.250	20.800	20.800	20.685	2,980,100
2025-10-29	21.440	21.440	21.010	21.180	21.063	3,319,453
2025-10-28	21.690	21.820	21.410	21.430	21.312	2,516,097

← NewerPage 4 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.