SSAW Hotels & Resorts Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.850	21.920	21.540	21.680	21.560	3,147,881
2025-10-24	21.940	21.940	21.400	21.650	21.530	4,500,245
2025-10-23	21.810	21.980	21.480	21.950	21.829	3,084,345
2025-10-22	21.750	21.900	21.540	21.840	21.719	2,546,300
2025-10-21	21.820	21.970	21.470	21.840	21.719	3,085,430
2025-10-20	21.610	21.860	21.380	21.810	21.690	2,914,331
2025-10-17	21.820	21.970	21.310	21.310	21.192	3,433,066
2025-10-16	21.890	22.260	21.650	21.870	21.675	4,114,088
2025-10-15	21.280	22.050	21.200	21.980	21.784	6,549,655
2025-10-14	21.130	21.550	21.050	21.280	21.090	6,145,814
2025-10-13	20.550	21.170	20.420	21.110	20.921	4,409,797
2025-10-10	21.200	21.550	21.130	21.280	21.090	6,080,651
2025-10-09	22.400	22.400	21.180	21.200	21.011	10,404,168
2025-09-30	22.990	23.180	22.520	22.520	22.319	6,699,292
2025-09-29	22.970	23.490	22.420	22.980	22.775	6,711,097
2025-09-26	23.850	23.940	23.040	23.080	22.874	6,468,198
2025-09-25	23.310	23.880	23.090	23.680	23.468	8,772,143
2025-09-24	23.210	24.120	22.980	23.530	23.320	8,300,412
2025-09-23	24.420	24.660	23.100	23.380	23.171	10,318,606
2025-09-22	25.810	25.940	24.700	24.780	24.559	13,843,031
2025-09-19	25.390	27.500	24.450	26.470	26.234	24,482,546
2025-09-18	25.300	26.100	24.890	25.660	25.431	14,573,260
2025-09-17	26.000	26.500	25.360	25.360	25.133	16,039,125
2025-09-16	27.160	27.530	26.380	26.780	26.541	12,488,414
2025-09-15	26.290	26.810	25.530	26.510	26.273	9,353,681
2025-09-12	27.130	27.590	26.290	26.600	26.362	12,349,514
2025-09-11	27.150	27.370	26.500	27.350	27.106	14,289,482
2025-09-10	26.490	27.600	26.220	27.600	27.353	20,216,060
2025-09-09	26.420	26.790	26.020	26.420	26.184	11,495,786
2025-09-08	25.690	26.970	25.600	26.500	26.263	17,627,215
2025-09-05	24.920	26.060	24.160	26.050	25.817	17,656,377
2025-09-04	24.960	26.190	24.910	25.310	25.084	19,250,095
2025-09-03	26.320	26.440	24.830	24.910	24.687	13,055,063
2025-09-02	25.870	26.150	25.380	25.690	25.461	11,676,786
2025-09-01	25.180	26.140	25.020	25.990	25.758	14,754,529
2025-08-29	24.700	25.670	24.680	25.180	24.955	12,559,528
2025-08-28	24.450	25.350	24.160	24.880	24.658	12,628,114
2025-08-27	25.260	25.280	24.450	24.450	24.232	11,405,073
2025-08-26	25.140	25.770	25.020	25.200	24.975	11,521,232
2025-08-25	24.770	25.650	24.400	25.330	25.104	14,152,476
2025-08-22	24.630	24.950	24.450	24.680	24.460	10,663,345
2025-08-21	24.350	25.020	24.050	24.680	24.460	14,291,095
2025-08-20	23.490	25.470	23.470	24.350	24.132	17,928,560
2025-08-19	23.710	23.750	23.370	23.690	23.478	7,193,950
2025-08-18	23.520	23.690	23.360	23.600	23.389	8,993,786
2025-08-15	23.150	23.580	22.820	23.440	23.231	8,797,039
2025-08-14	22.940	23.800	22.940	23.250	23.042	10,700,606
2025-08-13	23.660	23.980	22.950	23.080	22.874	10,029,550
2025-08-12	23.000	23.050	22.760	23.010	22.804	4,788,150
2025-08-11	22.680	23.070	22.660	22.950	22.745	6,346,510
2025-08-08	22.340	22.850	22.210	22.610	22.408	7,298,875
2025-08-07	22.440	22.570	22.320	22.340	22.140	3,567,325
2025-08-06	22.370	22.400	22.160	22.360	22.160	3,108,751
2025-08-05	22.200	22.400	22.140	22.370	22.170	2,998,200
2025-08-04	22.030	22.260	22.030	22.190	21.992	2,504,746
2025-08-01	22.150	22.260	21.860	22.230	22.031	5,123,750
2025-07-31	22.620	22.740	22.120	22.250	22.051	6,515,648
2025-07-30	22.530	23.040	22.410	22.740	22.537	6,539,083
2025-07-29	22.720	22.840	22.310	22.600	22.398	5,068,455
2025-07-28	22.730	23.000	22.620	22.770	22.567	4,871,799

← NewerPage 5 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.