SSAW Hotels & Resorts Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.800	16.250	15.100	16.200	16.200	4,871,917
2026-10-22	16.550	16.710	15.860	15.880	15.880	4,195,300
2026-10-21	16.550	16.850	16.510	16.690	16.690	3,251,600
2026-10-20	16.550	16.560	16.110	16.490	16.490	2,761,781
2026-10-19	16.320	16.510	16.010	16.280	16.280	2,975,673
2026-10-16	16.740	16.840	16.270	16.410	16.410	4,254,032
2026-10-15	16.400	16.730	16.200	16.280	16.280	3,702,877
2026-10-14	17.050	17.050	16.570	16.590	16.590	3,420,664
2026-10-13	16.550	17.090	16.040	16.970	16.970	4,694,850
2026-10-12	16.760	16.850	16.280	16.600	16.600	3,575,900
2026-10-09	16.740	16.850	16.030	16.840	16.840	4,817,346
2026-10-08	17.240	17.240	16.480	16.650	16.650	3,793,153
2026-09-30	17.300	17.450	17.050	17.260	17.260	3,519,099
2026-09-29	17.150	17.470	17.100	17.140	17.140	3,598,618
2026-09-28	17.840	17.850	17.130	17.210	17.210	5,095,330
2026-09-24	17.900	18.050	17.610	17.750	17.750	3,962,153
2026-09-23	18.050	18.360	17.950	18.100	18.000	5,353,998
2026-09-22	18.210	18.390	17.830	18.180	18.080	5,798,856
2026-09-21	17.740	18.430	17.550	18.410	18.308	7,601,696
2026-09-18	17.420	18.200	17.420	17.750	17.652	7,116,753
2026-09-17	17.450	17.770	17.300	17.570	17.473	6,165,397
2026-09-16	17.230	17.550	16.900	17.310	17.214	5,785,596
2026-09-15	17.810	18.050	17.230	17.270	17.175	7,711,006
2026-09-14	18.200	19.200	17.610	17.950	17.851	9,485,323
2026-09-11	19.550	19.780	17.910	18.150	18.050	12,934,748
2026-09-10	20.500	20.770	19.360	19.960	19.850	9,672,845
2026-09-09	20.890	20.960	20.150	20.260	20.148	11,011,451
2026-09-08	21.000	21.390	20.810	21.180	21.063	11,078,408
2026-09-07	20.100	21.550	20.100	21.170	21.053	14,765,235
2026-09-04	19.860	20.530	19.660	20.330	20.218	9,690,234
2026-09-03	20.610	21.010	19.660	19.900	19.790	9,620,166
2026-09-02	20.010	20.440	19.650	20.150	20.039	8,613,923
2026-09-01	19.690	20.400	19.610	20.100	19.989	9,644,094
2026-08-31	20.300	20.330	19.460	19.640	19.532	11,085,865
2026-08-28	19.670	20.800	19.530	20.040	19.929	12,175,002
2026-08-27	19.230	19.680	18.700	19.550	19.442	10,923,488
2026-08-26	18.820	19.700	18.550	19.360	19.253	14,175,700
2026-08-25	17.600	19.300	17.600	18.870	18.766	12,134,764
2026-08-24	17.960	18.250	17.430	17.690	17.592	4,644,470
2026-08-21	18.200	18.640	17.820	18.040	17.940	4,926,047
2026-08-20	17.750	18.410	17.600	18.340	18.239	5,815,600
2026-08-19	18.100	18.290	17.460	17.550	17.453	3,840,046
2026-08-18	18.540	18.660	18.120	18.320	18.219	4,339,343
2026-08-17	17.930	18.280	17.680	18.180	18.080	3,858,000
2026-08-14	18.300	18.460	17.840	17.980	17.881	4,616,755
2026-08-13	18.500	18.980	18.360	18.360	18.259	5,144,732
2026-08-12	18.180	18.770	18.080	18.600	18.497	6,036,562
2026-08-11	18.380	18.890	18.110	18.290	18.189	5,587,580
2026-08-10	18.080	18.560	17.910	18.490	18.388	6,980,391
2026-08-07	17.800	18.150	17.320	18.080	17.980	6,562,122
2026-08-06	18.140	18.350	17.730	17.920	17.821	6,028,270
2026-08-05	17.680	18.420	17.530	17.980	17.881	7,714,567
2026-08-04	17.330	17.700	17.150	17.490	17.393	5,996,986
2026-08-03	17.570	17.900	17.220	17.300	17.204	8,626,737
2026-07-31	16.010	17.720	16.010	17.600	17.503	11,765,004
2026-07-30	18.030	18.850	17.180	17.410	17.314	16,653,136
2026-07-29	17.370	18.500	17.370	18.200	18.099	16,848,442
2026-07-28	17.000	17.900	16.780	17.370	17.274	12,776,425
2026-07-27	16.750	17.550	16.290	17.390	17.294	13,509,912
2026-07-24	16.230	16.500	15.550	15.600	15.514	3,871,102

Page 1 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.