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
2023-02-03	14.150	14.160	13.910	13.970	13.226	542,716
2023-02-02	14.190	14.250	14.100	14.150	13.397	545,401
2023-02-01	13.820	14.350	13.820	14.190	13.435	1,296,700
2023-01-31	14.090	14.090	13.810	13.860	13.122	441,785
2023-01-30	14.150	14.240	13.950	14.040	13.293	821,200
2023-01-20	13.920	14.140	13.880	13.980	13.236	557,200
2023-01-19	13.900	14.010	13.790	13.920	13.179	501,300
2023-01-18	13.950	14.180	13.880	13.920	13.179	706,400
2023-01-17	13.920	14.180	13.820	14.060	13.312	2,008,000
2023-01-16	13.950	13.980	13.830	13.860	13.122	1,059,200
2023-01-13	13.790	13.930	13.610	13.900	13.160	1,152,812
2023-01-12	13.740	13.800	13.400	13.700	12.971	836,000
2023-01-11	13.690	13.850	13.570	13.680	12.952	1,580,729
2023-01-10	13.510	13.720	13.350	13.640	12.914	1,046,336
2023-01-09	13.560	13.580	13.420	13.500	12.781	547,912
2023-01-06	13.490	13.620	13.350	13.440	12.725	788,772
2023-01-05	13.530	13.580	13.350	13.440	12.725	534,326
2023-01-04	13.260	13.580	13.250	13.510	12.791	1,245,400
2023-01-03	13.110	13.590	12.960	13.290	12.583	1,500,200
2022-12-30	12.980	13.130	12.850	13.120	12.422	645,200
2022-12-29	13.020	13.090	12.890	12.910	12.223	615,500
2022-12-28	13.220	13.290	12.950	13.030	12.336	655,600
2022-12-27	13.240	13.280	13.000	13.280	12.573	875,200
2022-12-26	13.260	13.500	13.100	13.130	12.431	941,787
2022-12-23	13.590	13.600	13.140	13.250	12.545	1,371,900
2022-12-22	13.440	14.050	13.440	13.640	12.914	1,561,670
2022-12-21	13.360	13.690	13.230	13.450	12.734	1,178,100
2022-12-20	13.240	13.790	13.210	13.360	12.649	1,213,500
2022-12-19	13.530	13.840	13.230	13.260	12.554	1,410,700
2022-12-16	13.600	13.610	13.320	13.390	12.677	470,100
2022-12-15	13.850	13.850	13.450	13.500	12.781	867,000
2022-12-14	13.440	13.860	13.400	13.740	13.009	1,424,443
2022-12-13	13.300	13.570	13.210	13.550	12.829	1,019,889
2022-12-12	13.490	13.500	13.230	13.280	12.573	623,100
2022-12-09	13.580	13.630	13.380	13.480	12.762	520,300
2022-12-08	13.740	13.810	13.460	13.550	12.829	772,722
2022-12-07	13.410	13.670	13.400	13.670	12.942	1,075,808
2022-12-06	13.480	13.560	13.390	13.460	12.744	810,900
2022-12-05	13.440	13.650	13.360	13.430	12.715	1,495,800
2022-12-02	13.190	13.580	13.030	13.360	12.649	2,179,173
2022-12-01	13.140	13.260	13.080	13.130	12.431	896,700
2022-11-30	12.980	13.190	12.980	13.100	12.403	940,873
2022-11-29	12.950	13.130	12.760	13.070	12.374	1,365,073
2022-11-28	12.790	12.960	12.640	12.890	12.204	928,360
2022-11-25	12.920	12.960	12.830	12.910	12.223	507,611
2022-11-24	12.780	12.950	12.720	12.920	12.232	745,600
2022-11-23	12.840	12.870	12.670	12.700	12.024	538,411
2022-11-22	12.950	12.990	12.760	12.860	12.175	627,700
2022-11-21	12.830	12.950	12.790	12.880	12.194	627,200
2022-11-18	13.020	13.060	12.880	12.920	12.232	609,400
2022-11-17	12.900	13.050	12.850	13.010	12.318	851,900
2022-11-16	12.870	12.970	12.820	12.890	12.204	688,500
2022-11-15	12.850	12.870	12.710	12.850	12.166	759,700
2022-11-14	12.900	12.970	12.740	12.750	12.071	1,151,200
2022-11-11	12.950	13.020	12.800	12.800	12.119	770,300
2022-11-10	12.750	12.870	12.610	12.780	12.100	511,400
2022-11-09	12.690	12.850	12.650	12.760	12.081	445,200
2022-11-08	12.850	12.850	12.670	12.730	12.052	456,433
2022-11-07	12.710	12.800	12.600	12.790	12.109	794,100
2022-11-04	12.440	12.860	12.440	12.690	12.015	1,478,100

← NewerPage 16 of 21 · 1,212 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.