SSAW Hotels & Resorts Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	23.420	24.650	23.010	24.180	23.808	11,288,612
2024-10-29	24.200	25.450	23.450	23.580	23.217	15,422,944
2024-10-28	23.900	24.570	23.370	23.750	23.385	12,023,041
2024-10-25	23.750	24.690	22.910	24.070	23.700	14,962,241
2024-10-24	24.700	24.850	23.510	23.740	23.375	11,264,185
2024-10-23	25.590	26.120	24.420	24.890	24.507	13,040,676
2024-10-22	25.350	25.930	23.980	25.340	24.950	16,443,829
2024-10-21	21.400	25.630	21.150	25.590	25.196	26,826,952
2024-10-18	19.910	22.130	19.600	21.510	21.179	17,106,936
2024-10-17	19.310	20.940	19.150	19.950	19.643	15,741,450
2024-10-16	18.590	19.350	18.470	19.070	18.777	6,203,512
2024-10-15	19.330	19.980	19.010	19.180	18.885	8,325,103
2024-10-14	19.120	19.690	18.710	19.520	19.220	8,847,070
2024-10-11	20.020	20.570	18.990	19.380	19.082	11,314,510
2024-10-10	19.720	22.010	19.510	20.870	20.549	16,499,583
2024-10-09	22.850	23.150	20.020	20.020	19.712	20,280,546
2024-10-08	26.600	28.450	22.660	25.020	24.635	33,353,137
2024-09-30	21.500	23.750	20.300	23.750	23.385	28,445,479
2024-09-27	19.600	20.400	18.250	19.790	19.486	22,643,772
2024-09-26	16.340	19.100	16.340	19.060	18.767	19,252,966
2024-09-25	15.710	16.730	15.700	16.440	16.187	11,174,297
2024-09-24	14.880	15.740	14.880	15.710	15.468	9,012,621
2024-09-23	14.830	15.100	14.700	14.750	14.523	3,653,857
2024-09-20	15.210	15.260	14.730	14.840	14.612	4,610,625
2024-09-19	15.060	15.560	14.960	15.260	15.025	6,280,350
2024-09-18	15.000	15.080	14.520	14.940	14.710	3,828,370
2024-09-13	15.430	15.430	14.900	14.940	14.710	4,097,625
2024-09-12	15.590	15.750	15.320	15.340	15.104	4,511,520
2024-09-11	15.800	15.850	15.410	15.500	15.262	5,812,723
2024-09-10	16.710	16.770	15.630	16.030	15.784	9,659,353
2024-09-09	16.500	17.500	16.200	16.940	16.680	12,653,049
2024-09-06	16.000	17.250	15.890	16.400	16.148	8,204,918
2024-09-05	15.930	16.130	15.760	16.030	15.784	3,471,350
2024-09-04	16.130	16.510	15.780	15.830	15.587	4,203,174
2024-09-03	16.270	16.540	16.080	16.230	15.980	3,266,591
2024-09-02	16.770	16.940	16.220	16.290	16.040	4,488,300
2024-08-30	16.280	17.170	16.130	16.780	16.522	5,466,875
2024-08-29	16.030	16.550	15.720	16.280	16.030	3,453,891
2024-08-28	16.360	16.630	16.140	16.190	15.941	2,761,350
2024-08-27	16.650	16.780	16.250	16.290	16.040	2,983,425
2024-08-26	16.510	16.910	16.290	16.630	16.374	2,982,350
2024-08-23	16.360	16.770	15.950	16.440	16.187	3,269,850
2024-08-22	16.950	17.100	16.290	16.300	16.049	3,180,663
2024-08-21	16.820	17.180	16.730	16.950	16.689	3,112,146
2024-08-20	17.280	17.300	16.490	16.820	16.561	4,312,938
2024-08-19	16.950	17.360	16.780	17.230	16.965	3,975,766
2024-08-16	17.060	17.200	16.830	16.950	16.689	3,153,205
2024-08-15	16.990	17.210	16.520	17.140	16.876	4,459,517
2024-08-14	17.050	17.210	16.880	16.930	16.670	2,430,451
2024-08-13	17.200	17.280	16.770	17.100	16.837	3,490,835
2024-08-12	17.700	17.730	17.030	17.120	16.857	6,853,060
2024-08-09	18.300	18.820	17.770	17.880	17.605	8,468,250
2024-08-08	18.150	18.840	18.120	18.400	18.117	9,059,728
2024-08-07	18.480	18.660	18.010	18.400	18.117	7,855,600
2024-08-06	18.090	18.580	17.900	18.510	18.225	10,536,925
2024-08-05	18.700	19.100	17.800	17.830	17.556	12,871,112
2024-08-02	17.700	18.310	17.600	17.930	17.654	6,448,200
2024-08-01	17.700	18.000	17.550	17.800	17.526	6,553,233
2024-07-31	16.880	17.920	16.840	17.900	17.625	8,749,191
2024-07-30	16.500	16.770	16.450	16.690	16.433	2,507,883

← NewerPage 9 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.