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
2022-08-04	13.540	13.570	13.350	13.520	12.800	682,532
2022-08-03	13.600	13.890	13.390	13.450	12.734	1,053,000
2022-08-02	14.200	14.210	13.400	13.600	12.876	1,918,742
2022-08-01	14.330	14.390	14.020	14.280	13.520	1,669,200
2022-07-29	14.490	14.490	14.280	14.340	13.577	818,642
2022-07-28	14.430	14.550	14.340	14.490	13.719	1,103,611
2022-07-27	14.300	14.460	14.220	14.370	13.605	1,186,500
2022-07-26	14.290	14.390	14.120	14.350	13.586	716,800
2022-07-25	14.300	14.450	14.100	14.250	13.491	1,411,311
2022-07-22	14.430	14.630	14.150	14.290	13.529	938,600
2022-07-21	14.650	14.650	14.400	14.420	13.652	481,900
2022-07-20	14.610	14.750	14.560	14.580	13.804	411,200
2022-07-19	14.420	14.650	14.350	14.580	13.804	887,900
2022-07-18	14.210	14.430	14.210	14.380	13.615	919,260
2022-07-15	14.790	14.790	14.210	14.210	13.454	1,160,400
2022-07-14	14.890	14.950	14.680	14.740	13.955	1,200,535
2022-07-13	14.880	14.900	14.730	14.890	14.097	777,000
2022-07-12	15.000	15.100	14.800	14.840	14.050	639,900
2022-07-11	15.080	15.170	14.850	14.950	14.154	731,300
2022-07-08	15.170	15.220	14.940	15.080	14.277	1,000,736
2022-07-07	15.350	15.370	15.040	15.070	14.268	998,936
2022-07-06	15.550	15.550	15.090	15.250	14.438	1,482,411
2022-07-05	15.510	15.840	15.210	15.510	14.684	2,058,583
2022-07-04	15.350	15.750	15.300	15.400	14.580	2,654,900
2022-07-01	14.930	15.450	14.880	15.310	14.495	2,369,790
2022-06-30	14.690	15.010	14.690	14.980	14.183	1,542,763
2022-06-29	14.800	14.980	14.680	14.700	13.918	1,410,906
2022-06-28	14.900	14.950	14.700	14.810	14.022	1,398,275
2022-06-27	14.520	15.030	14.420	14.920	14.126	2,436,011
2022-06-24	14.360	14.520	14.300	14.470	13.700	1,380,800
2022-06-23	14.750	14.890	14.680	14.860	13.596	925,982
2022-06-22	15.100	15.100	14.710	14.760	13.504	994,823
2022-06-21	15.080	15.270	14.930	15.100	13.815	1,813,692
2022-06-20	14.680	15.250	14.630	15.070	13.788	2,391,106
2022-06-17	14.800	14.810	14.510	14.660	13.413	1,016,000
2022-06-16	14.810	14.980	14.760	14.840	13.577	1,106,700
2022-06-15	14.750	15.050	14.610	14.770	13.513	2,047,600
2022-06-14	14.480	14.720	14.410	14.710	13.458	1,341,621
2022-06-13	14.720	14.880	14.420	14.520	13.285	1,336,700
2022-06-10	14.700	14.850	14.640	14.810	13.550	1,164,000
2022-06-09	15.080	15.100	14.690	14.790	13.532	1,290,153
2022-06-08	15.080	15.080	14.710	14.990	13.715	1,211,900
2022-06-07	15.020	15.170	15.000	15.080	13.797	1,172,900
2022-06-06	14.920	15.020	14.820	14.980	13.705	1,175,100
2022-06-02	14.940	14.940	14.630	14.820	13.559	1,584,671
2022-06-01	15.110	15.350	14.900	14.960	13.687	1,357,892
2022-05-31	15.000	15.150	14.860	15.090	13.806	1,081,600
2022-05-30	14.980	15.140	14.760	15.050	13.769	1,636,079
2022-05-27	15.300	15.300	14.930	15.090	13.806	1,145,279
2022-05-26	15.080	15.260	14.920	15.260	13.962	1,282,800
2022-05-25	15.190	15.190	14.920	15.100	13.815	1,387,401
2022-05-24	15.100	15.400	14.910	15.160	13.870	2,944,679
2022-05-23	15.260	15.500	14.980	15.130	13.843	1,766,922
2022-05-20	15.340	15.580	15.210	15.260	13.962	1,733,522
2022-05-19	15.700	15.760	15.210	15.370	14.062	2,152,579
2022-05-18	15.320	16.050	15.180	15.960	14.602	2,306,700
2022-05-17	15.850	15.880	15.270	15.350	14.044	2,157,300
2022-05-16	16.250	16.290	15.750	15.960	14.602	1,990,071
2022-05-13	16.060	16.490	15.880	16.300	14.913	3,396,300
2022-05-12	15.620	16.120	15.610	16.020	14.657	1,591,000

← NewerPage 18 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.