SSAW Hotels & Resorts Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	23.140	23.400	22.730	22.750	22.547	6,531,950
2025-07-24	22.400	23.400	22.400	23.130	22.923	10,313,151
2025-07-23	22.840	22.880	22.410	22.430	22.230	4,660,500
2025-07-22	22.800	22.890	22.480	22.780	22.577	4,601,475
2025-07-21	22.500	23.180	22.240	22.800	22.596	7,340,567
2025-07-18	22.420	22.930	22.340	22.600	22.398	5,469,833
2025-07-17	22.420	22.760	22.270	22.500	22.299	5,186,600
2025-07-16	22.170	22.640	22.060	22.350	22.150	4,543,757
2025-07-15	22.710	23.110	22.060	22.260	22.061	7,905,407
2025-07-14	23.300	23.500	22.500	22.710	22.507	9,351,350
2025-07-11	23.160	23.380	22.940	23.330	23.122	5,755,450
2025-07-10	23.120	23.440	23.060	23.160	22.953	4,798,396
2025-07-09	23.430	23.510	23.100	23.260	23.052	6,693,494
2025-07-08	23.110	23.410	22.820	23.400	23.191	7,638,039
2025-07-07	22.930	23.760	22.930	23.200	22.993	7,785,962
2025-07-04	23.340	23.620	22.990	22.990	22.785	8,038,025
2025-07-03	23.460	23.820	23.230	23.380	23.171	7,070,725
2025-07-02	24.210	24.290	23.550	23.630	23.419	8,620,100
2025-07-01	24.100	24.470	23.710	23.950	23.736	9,846,158
2025-06-30	23.860	24.260	23.840	24.080	23.865	8,857,503
2025-06-27	24.370	24.500	23.930	24.060	23.845	15,320,727
2025-06-26	23.000	25.280	22.980	25.000	24.777	23,411,309
2025-06-25	23.470	23.500	22.730	23.170	22.963	9,214,350
2025-06-24	23.010	23.810	22.870	23.030	22.824	10,241,050
2025-06-23	22.770	23.360	22.590	23.100	22.894	8,502,300
2025-06-20	22.640	23.180	22.200	22.980	22.775	10,342,783
2025-06-19	23.360	24.230	22.660	22.680	22.477	17,025,311
2025-06-18	21.880	22.930	21.680	22.600	22.398	10,368,854
2025-06-17	21.720	22.420	21.600	22.030	21.833	7,837,863
2025-06-16	21.780	21.780	21.380	21.660	21.467	4,952,737
2025-06-13	22.520	22.720	21.490	21.610	21.417	10,876,505
2025-06-12	23.150	23.630	22.860	23.070	22.715	8,532,625
2025-06-11	22.660	23.470	22.510	23.270	22.912	12,396,097
2025-06-10	22.450	22.890	22.110	22.700	22.351	10,090,789
2025-06-09	22.080	22.600	21.900	22.500	22.154	7,929,459
2025-06-06	22.100	22.280	21.820	22.090	21.750	5,852,970
2025-06-05	22.120	22.790	22.050	22.090	21.750	8,203,622
2025-06-04	21.730	22.480	21.530	22.270	21.928	8,621,464
2025-06-03	20.900	21.740	20.890	21.730	21.396	4,198,190
2025-05-30	21.640	21.720	21.120	21.160	20.835	4,348,543
2025-05-29	21.490	21.740	21.190	21.700	21.366	4,882,076
2025-05-28	21.560	22.050	21.390	21.560	21.228	5,568,748
2025-05-27	21.410	21.600	21.270	21.530	21.199	4,561,224
2025-05-26	20.800	21.490	20.630	21.470	21.140	6,358,954
2025-05-23	20.820	21.540	20.780	20.780	20.460	6,979,450
2025-05-22	21.680	21.780	20.880	20.880	20.559	6,453,926
2025-05-21	21.820	21.950	21.630	21.680	21.347	4,712,450
2025-05-20	21.830	22.210	21.780	21.980	21.642	7,074,748
2025-05-19	21.490	21.940	21.260	21.760	21.425	5,697,514
2025-05-16	21.720	21.720	21.420	21.440	21.110	4,205,947
2025-05-15	21.830	22.180	21.590	21.600	21.268	5,892,433
2025-05-14	22.000	22.030	21.650	21.910	21.573	5,775,150
2025-05-13	21.680	22.210	21.510	22.000	21.662	9,783,872
2025-05-12	21.290	21.640	21.230	21.610	21.278	4,828,047
2025-05-09	21.810	21.830	21.160	21.160	20.835	7,360,350
2025-05-08	21.930	22.000	21.580	21.840	21.504	5,564,589
2025-05-07	22.180	22.630	21.650	21.960	21.622	9,202,944
2025-05-06	21.730	21.930	21.460	21.930	21.593	8,757,608
2025-04-30	22.100	22.510	21.750	21.750	21.416	10,645,574
2025-04-29	21.980	22.540	21.600	22.170	21.829	9,266,265

← NewerPage 6 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.