Shanghai Shuixing Home Textile Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.300	15.360	15.060	15.210	15.210	1,493,688
2023-07-31	15.240	15.330	15.060	15.270	15.270	1,274,000
2023-07-28	15.050	15.300	14.880	15.180	15.180	1,672,100
2023-07-27	15.270	15.270	14.900	14.980	14.980	987,700
2023-07-26	15.020	15.470	15.000	15.170	15.170	1,430,011
2023-07-25	15.260	15.330	14.990	15.170	15.170	2,191,011
2023-07-24	15.230	15.420	15.130	15.270	15.270	1,149,200
2023-07-21	15.250	15.500	15.170	15.300	15.300	1,536,200
2023-07-20	15.290	15.500	15.080	15.280	15.280	2,284,774
2023-07-19	15.300	15.510	15.200	15.350	15.350	2,268,008
2023-07-18	14.940	15.570	14.910	15.310	15.310	3,786,015
2023-07-17	14.960	15.140	14.370	14.940	14.940	4,789,449
2023-07-14	14.500	14.540	14.220	14.370	14.370	2,032,300
2023-07-13	14.230	14.400	14.200	14.330	14.330	581,900
2023-07-12	14.210	14.420	14.150	14.260	14.260	1,041,200
2023-07-11	14.090	14.330	13.870	14.300	14.300	1,110,500
2023-07-10	14.210	14.210	13.880	14.090	14.090	841,100
2023-07-07	13.940	14.070	13.900	13.980	13.980	741,700
2023-07-06	13.920	14.150	13.870	13.920	13.920	865,471
2023-07-05	14.180	14.220	13.950	14.110	14.110	825,671
2023-07-04	14.310	14.340	13.960	14.160	14.160	885,300
2023-07-03	14.200	14.290	14.060	14.210	14.210	1,715,478
2023-06-30	13.750	14.200	13.700	14.060	14.060	1,875,773
2023-06-29	13.710	13.820	13.600	13.680	13.680	939,300
2023-06-28	13.680	13.750	13.400	13.670	13.670	1,581,496
2023-06-27	13.160	13.630	13.100	13.540	13.540	1,390,468
2023-06-26	13.310	13.310	12.910	13.150	13.150	1,932,825
2023-06-21	13.950	14.020	13.810	13.900	13.160	1,311,896
2023-06-20	13.980	14.050	13.870	13.940	13.198	1,574,296
2023-06-19	14.210	14.250	13.900	14.000	13.255	1,321,200
2023-06-16	14.400	14.440	14.120	14.190	13.435	1,453,380
2023-06-15	14.350	14.350	14.150	14.200	13.444	758,700
2023-06-14	14.380	14.400	14.200	14.340	13.577	973,700
2023-06-13	14.380	14.520	14.280	14.360	13.596	930,500
2023-06-12	14.250	14.480	14.220	14.380	13.615	817,500
2023-06-09	14.640	14.650	14.250	14.400	13.634	1,287,200
2023-06-08	14.500	14.630	14.330	14.540	13.766	1,338,300
2023-06-07	14.300	14.630	14.150	14.580	13.804	1,346,200
2023-06-06	14.480	14.520	14.220	14.250	13.491	1,195,257
2023-06-05	14.260	14.620	14.150	14.540	13.766	1,911,971
2023-06-02	14.200	14.410	14.170	14.300	13.539	1,559,300
2023-06-01	14.210	14.550	14.070	14.190	13.435	1,522,196
2023-05-31	14.310	14.440	14.190	14.270	13.510	1,289,900
2023-05-30	14.280	14.430	14.160	14.260	13.501	925,503
2023-05-29	14.580	14.840	14.260	14.400	13.634	1,224,145
2023-05-26	15.000	15.000	14.520	14.560	13.785	1,257,200
2023-05-25	15.010	15.040	14.700	14.930	14.135	1,421,671
2023-05-24	15.210	15.290	14.960	15.050	14.249	1,716,774
2023-05-23	15.400	15.540	15.200	15.280	14.467	1,324,876
2023-05-22	15.360	15.370	15.080	15.280	14.467	1,107,300
2023-05-19	15.490	15.500	15.200	15.350	14.533	1,090,300
2023-05-18	15.410	15.560	15.340	15.440	14.618	1,015,799
2023-05-17	15.540	15.720	15.300	15.440	14.618	1,126,900
2023-05-16	15.460	15.810	15.320	15.520	14.694	2,054,200
2023-05-15	15.400	15.600	15.100	15.440	14.618	1,546,485
2023-05-12	15.180	15.730	15.180	15.530	14.703	1,783,759
2023-05-11	15.120	15.440	15.040	15.330	14.514	1,497,714
2023-05-10	15.060	15.430	14.980	15.120	14.315	1,784,800
2023-05-09	15.020	15.180	14.970	15.060	14.258	1,956,000
2023-05-08	15.150	15.270	14.830	15.010	14.211	3,095,999

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.7000 CNY
2022-06-24	0.5000 CNY
2021-06-25	0.4000 CNY
2020-06-11	0.8000 CNY
2019-11-07	0.2000 CNY
2019-06-27	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.