SSAW Hotels & Resorts Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	20.400	20.670	20.090	20.090	19.781	4,804,300
2025-01-22	20.700	20.730	19.880	20.000	19.692	4,553,022
2025-01-21	20.930	21.290	20.450	20.700	20.382	4,264,416
2025-01-20	20.500	21.230	20.360	20.950	20.628	7,490,550
2025-01-17	20.300	20.960	20.110	20.250	19.939	5,103,325
2025-01-16	20.400	20.650	20.150	20.410	20.096	6,742,838
2025-01-15	19.780	20.500	19.560	20.080	19.771	7,426,988
2025-01-14	19.200	19.770	18.830	19.770	19.466	6,183,225
2025-01-13	18.610	18.690	18.000	18.590	18.304	4,154,526
2025-01-10	19.420	19.510	18.650	18.650	18.363	3,777,500
2025-01-09	19.580	19.680	19.240	19.530	19.230	2,824,300
2025-01-08	19.200	19.600	18.810	19.470	19.171	3,718,400
2025-01-07	18.950	19.390	18.900	19.370	19.072	3,696,000
2025-01-06	19.220	19.360	18.580	18.830	18.540	3,903,000
2025-01-03	21.310	21.490	19.300	19.340	19.043	7,223,750
2025-01-02	20.840	21.850	20.830	21.160	20.835	7,152,365
2024-12-31	21.760	22.030	20.810	20.870	20.549	5,696,149
2024-12-30	22.300	22.430	21.340	21.550	21.219	5,919,354
2024-12-27	22.300	22.720	22.050	22.430	22.085	4,929,981
2024-12-26	22.310	22.630	21.880	22.300	21.957	6,320,006
2024-12-25	22.410	22.650	21.450	22.180	21.839	5,238,700
2024-12-24	22.580	22.850	22.010	22.410	22.065	4,111,364
2024-12-23	24.070	24.080	22.400	22.440	22.095	5,744,636
2024-12-20	24.100	24.590	23.870	24.000	23.631	4,214,951
2024-12-19	23.940	24.340	23.500	24.010	23.641	4,081,750
2024-12-18	24.480	24.710	23.890	24.340	23.966	4,574,650
2024-12-17	25.880	26.200	24.100	24.360	23.985	11,841,811
2024-12-16	26.250	27.360	25.870	26.120	25.718	10,348,351
2024-12-13	26.210	28.330	25.610	26.720	26.309	16,971,173
2024-12-12	25.830	27.100	25.590	26.830	26.417	16,261,069
2024-12-11	24.580	26.180	24.580	26.110	25.709	12,508,789
2024-12-10	25.360	26.800	24.300	24.810	24.428	20,418,815
2024-12-09	23.490	23.980	23.230	23.470	23.109	4,633,150
2024-12-06	23.480	24.010	22.950	23.700	23.336	6,575,625
2024-12-05	23.010	23.430	22.800	23.290	22.932	4,138,280
2024-12-04	23.430	24.370	23.000	23.220	22.863	6,401,950
2024-12-03	23.700	24.050	23.420	23.610	23.247	6,527,443
2024-12-02	23.000	24.290	22.930	24.010	23.641	9,402,250
2024-11-29	22.450	23.380	22.370	23.100	22.745	6,737,016
2024-11-28	22.370	23.180	22.370	22.620	22.272	5,235,403
2024-11-27	22.510	22.790	21.800	22.600	22.252	6,032,014
2024-11-26	21.610	22.670	21.610	22.600	22.252	6,507,552
2024-11-25	21.600	22.500	21.490	21.940	21.603	6,109,652
2024-11-22	23.130	23.140	21.350	21.470	21.140	7,224,062
2024-11-21	22.900	23.660	22.700	23.120	22.764	6,222,028
2024-11-20	22.370	23.430	22.240	23.170	22.814	6,642,624
2024-11-19	22.120	22.570	21.710	22.530	22.184	5,811,675
2024-11-18	22.860	23.250	21.780	22.050	21.711	7,816,306
2024-11-15	24.300	24.610	22.810	22.850	22.499	9,413,042
2024-11-14	25.040	25.750	24.410	24.410	24.035	8,138,077
2024-11-13	26.800	27.000	24.850	26.010	25.610	17,633,378
2024-11-12	26.210	28.440	26.100	28.300	27.865	16,497,634
2024-11-11	26.530	27.270	25.700	26.620	26.211	11,982,044
2024-11-08	25.910	27.990	25.010	27.300	26.880	18,391,119
2024-11-07	24.680	27.490	24.100	26.200	25.797	16,819,353
2024-11-06	24.000	25.000	23.710	24.580	24.202	12,725,301
2024-11-05	23.660	24.230	22.930	24.060	23.690	12,318,806
2024-11-04	24.620	24.690	23.020	23.870	23.503	14,096,706
2024-11-01	24.750	26.300	24.220	25.320	24.931	17,801,340
2024-10-31	24.200	25.400	23.810	24.750	24.369	16,413,203

← NewerPage 8 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.