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
2022-11-04	12.440	12.860	12.440	12.690	12.015	1,478,100
2022-11-03	12.440	12.550	12.360	12.440	11.778	365,600
2022-11-02	12.770	12.770	12.410	12.480	11.816	782,522
2022-11-01	12.170	12.530	12.070	12.530	11.863	1,078,200
2022-10-31	11.930	12.230	11.880	12.070	11.428	484,500
2022-10-28	12.530	12.530	12.050	12.080	11.437	858,737
2022-10-27	12.300	12.660	12.300	12.450	11.787	495,922
2022-10-26	12.240	12.380	12.220	12.310	11.655	484,595
2022-10-25	12.230	12.310	12.060	12.200	11.551	464,595
2022-10-24	12.640	12.750	12.160	12.210	11.560	936,200
2022-10-21	12.700	12.780	12.610	12.640	11.967	408,593
2022-10-20	12.830	12.850	12.670	12.700	12.024	545,200
2022-10-19	12.900	12.900	12.730	12.770	12.090	379,600
2022-10-18	12.900	13.010	12.840	12.850	12.166	510,357
2022-10-17	12.810	13.040	12.680	12.960	12.270	874,257
2022-10-14	12.610	12.800	12.580	12.650	11.977	950,835
2022-10-13	12.530	12.670	12.490	12.570	11.901	443,500
2022-10-12	12.350	12.610	12.230	12.610	11.939	544,851
2022-10-11	12.390	12.410	12.110	12.350	11.693	456,400
2022-10-10	12.720	12.730	12.320	12.390	11.731	636,400
2022-09-30	12.600	12.680	12.460	12.550	11.882	408,408
2022-09-29	12.650	12.760	12.380	12.560	11.891	748,000
2022-09-28	12.510	12.800	12.510	12.560	11.891	531,900
2022-09-27	12.310	12.730	12.260	12.650	11.977	994,800
2022-09-26	12.500	12.510	12.210	12.300	11.645	909,200
2022-09-23	12.500	12.660	12.370	12.580	11.910	692,000
2022-09-22	12.600	12.780	12.510	12.520	11.854	565,700
2022-09-21	12.450	12.990	12.350	12.720	12.043	1,159,380
2022-09-20	12.500	12.600	12.420	12.450	11.787	353,498
2022-09-19	12.700	12.710	12.340	12.480	11.816	817,698
2022-09-16	13.030	13.150	12.730	12.760	12.081	1,220,000
2022-09-15	13.050	13.190	12.880	13.100	12.403	929,682
2022-09-14	12.900	13.170	12.810	13.060	12.365	1,185,200
2022-09-13	12.950	13.010	12.940	12.960	12.270	649,582
2022-09-09	12.860	12.940	12.810	12.940	12.251	523,500
2022-09-08	12.980	13.060	12.810	12.860	12.175	915,582
2022-09-07	13.000	13.070	12.900	13.000	12.308	774,400
2022-09-06	12.990	13.050	12.910	13.030	12.336	968,700
2022-09-05	13.060	13.090	12.810	12.950	12.261	1,182,700
2022-09-02	13.000	13.150	13.000	13.070	12.374	484,800
2022-09-01	13.140	13.210	12.960	13.020	12.327	985,900
2022-08-31	13.270	13.400	13.030	13.120	12.422	1,014,700
2022-08-30	13.320	13.490	13.200	13.350	12.639	1,057,000
2022-08-29	13.200	13.310	13.050	13.300	12.592	1,457,736
2022-08-26	13.460	13.580	13.280	13.310	12.602	2,864,700
2022-08-25	13.740	13.890	13.740	13.890	13.151	860,100
2022-08-24	14.000	14.000	13.730	13.740	13.009	719,292
2022-08-23	14.050	14.050	13.790	14.000	13.255	886,100
2022-08-22	13.960	14.040	13.920	13.970	13.226	669,900
2022-08-19	14.150	14.240	13.990	14.010	13.264	667,300
2022-08-18	13.980	14.160	13.910	14.110	13.359	883,400
2022-08-17	13.890	14.100	13.890	14.000	13.255	544,032
2022-08-16	14.030	14.090	13.830	13.990	13.245	904,200
2022-08-15	14.000	14.080	13.870	14.000	13.255	623,900
2022-08-12	13.990	14.120	13.880	14.080	13.331	729,371
2022-08-11	13.690	14.300	13.690	13.970	13.226	952,371
2022-08-10	13.760	13.770	13.600	13.680	12.952	524,300
2022-08-09	13.670	13.820	13.610	13.780	13.047	547,900
2022-08-08	13.660	13.760	13.520	13.680	12.952	720,000
2022-08-05	13.590	13.680	13.470	13.680	12.952	751,100

← NewerPage 17 of 21 · 1,213 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.