SSAW Hotels & Resorts Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	24.190	24.400	22.000	22.150	21.809	17,294,557
2025-04-25	23.900	24.830	23.430	24.350	23.976	18,065,451
2025-04-24	23.700	24.500	23.610	24.090	23.720	14,461,104
2025-04-23	24.770	25.100	23.910	24.000	23.631	17,168,620
2025-04-22	25.500	25.700	23.750	24.780	24.399	23,972,949
2025-04-21	25.310	26.730	24.810	25.510	25.118	23,942,160
2025-04-18	28.530	28.860	25.950	26.170	25.768	28,425,833
2025-04-17	25.300	29.980	24.850	28.040	27.609	37,154,327
2025-04-16	23.500	27.000	23.110	26.090	25.689	33,332,737
2025-04-15	23.900	24.100	23.160	23.500	23.139	13,204,359
2025-04-14	23.900	24.890	23.200	23.930	23.562	19,451,181
2025-04-11	23.010	24.930	23.010	23.900	23.532	18,449,462
2025-04-10	22.160	24.000	22.160	23.400	23.040	17,347,250
2025-04-09	20.590	22.690	19.100	22.610	22.262	13,699,484
2025-04-08	20.130	21.350	20.110	20.870	20.549	11,290,250
2025-04-07	21.670	22.240	18.800	19.490	19.190	12,028,107
2025-04-03	21.600	23.260	21.600	22.650	22.302	10,982,854
2025-04-02	21.870	22.260	21.600	21.910	21.573	3,834,114
2025-04-01	21.800	22.450	21.600	21.970	21.632	5,409,573
2025-03-31	21.680	22.050	21.230	21.600	21.268	6,055,926
2025-03-28	22.510	22.950	21.710	21.820	21.484	8,862,504
2025-03-27	23.510	24.170	22.660	22.780	22.430	9,875,071
2025-03-26	23.480	23.960	22.930	23.520	23.158	9,038,577
2025-03-25	23.170	24.240	22.710	23.710	23.345	12,201,740
2025-03-24	23.000	24.300	22.880	23.660	23.296	13,559,545
2025-03-21	22.350	23.030	22.150	22.960	22.607	8,061,508
2025-03-20	22.700	23.100	22.360	22.440	22.095	5,766,363
2025-03-19	22.730	23.030	22.610	22.670	22.321	4,391,013
2025-03-18	23.020	23.150	22.620	22.840	22.489	5,384,650
2025-03-17	23.500	23.800	22.710	22.810	22.459	7,844,100
2025-03-14	22.550	22.980	22.200	22.860	22.508	9,596,017
2025-03-13	21.950	22.480	21.950	22.270	21.928	5,626,975
2025-03-12	22.460	22.790	21.950	22.010	21.672	6,987,075
2025-03-11	22.200	22.570	22.090	22.350	22.006	7,213,350
2025-03-10	21.750	22.640	21.520	22.360	22.016	9,434,808
2025-03-07	21.540	21.980	21.310	21.880	21.544	7,382,475
2025-03-06	21.140	21.790	21.010	21.550	21.219	7,401,450
2025-03-05	21.110	21.250	20.650	21.000	20.677	6,054,291
2025-03-04	21.000	21.280	20.840	21.110	20.785	4,803,775
2025-03-03	21.000	21.780	20.990	21.110	20.785	7,858,534
2025-02-28	21.090	21.680	20.910	21.050	20.726	8,467,227
2025-02-27	20.470	21.750	20.430	21.280	20.953	12,905,800
2025-02-26	20.430	20.740	20.240	20.510	20.195	4,370,475
2025-02-25	20.200	20.900	20.170	20.430	20.116	4,224,900
2025-02-24	20.180	20.750	20.160	20.480	20.165	4,376,350
2025-02-21	20.460	20.600	19.930	20.330	20.017	4,820,648
2025-02-20	20.170	20.860	20.000	20.440	20.126	5,363,303
2025-02-19	19.500	20.090	19.470	20.010	19.702	3,898,625
2025-02-18	20.550	20.550	19.460	19.510	19.210	5,767,850
2025-02-17	20.430	20.880	20.280	20.600	20.283	4,969,100
2025-02-14	21.020	21.300	20.360	20.440	20.126	6,103,024
2025-02-13	21.110	21.450	20.940	21.020	20.697	5,717,175
2025-02-12	21.030	21.550	20.850	21.240	20.913	7,545,837
2025-02-11	21.400	21.510	20.630	21.060	20.736	5,398,150
2025-02-10	20.470	21.140	20.450	21.130	20.805	6,565,800
2025-02-07	20.130	20.730	20.050	20.340	20.027	5,042,050
2025-02-06	19.930	20.240	19.450	20.170	19.860	3,628,118
2025-02-05	19.810	19.840	19.330	19.830	19.525	3,253,200
2025-01-27	20.550	20.640	19.550	19.580	19.279	3,961,150
2025-01-24	20.100	20.350	19.940	20.230	19.919	3,882,350

← NewerPage 7 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.