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
2022-05-11	16.180	16.470	15.690	15.750	14.410	2,455,982
2022-05-10	15.910	16.310	15.820	16.140	14.767	3,086,782
2022-05-09	16.490	16.490	15.910	16.150	14.776	2,138,000
2022-05-06	15.850	16.650	15.760	16.200	14.822	2,847,408
2022-05-05	15.790	16.290	15.500	16.150	14.776	2,668,400
2022-04-29	15.280	16.000	15.220	15.790	14.447	2,384,900
2022-04-28	14.880	15.650	14.720	15.280	13.980	1,710,800
2022-04-27	14.830	15.250	14.350	14.890	13.623	1,844,373
2022-04-26	15.330	15.420	14.210	14.560	13.321	2,353,900
2022-04-25	15.390	15.710	14.900	15.040	13.760	2,352,073
2022-04-22	14.870	15.800	14.700	15.720	14.382	2,684,213
2022-04-21	15.300	15.800	14.820	14.940	13.669	1,152,900
2022-04-20	15.350	15.530	15.240	15.420	14.108	622,300
2022-04-19	14.970	15.390	14.910	15.310	14.007	520,600
2022-04-18	14.860	15.100	14.650	14.990	13.715	278,700
2022-04-15	14.990	15.040	14.750	14.910	13.641	371,000
2022-04-14	14.880	15.080	14.840	14.980	13.705	319,500
2022-04-13	15.100	15.140	14.780	14.780	13.522	379,900
2022-04-12	14.850	15.210	14.660	15.210	13.916	551,842
2022-04-11	15.220	15.290	14.800	14.910	13.641	459,900
2022-04-08	15.420	15.420	15.060	15.240	13.943	431,900
2022-04-07	15.680	15.890	15.250	15.260	13.962	612,800
2022-04-06	15.460	15.970	15.460	15.800	14.456	835,900
2022-04-01	15.840	15.840	15.340	15.660	14.328	595,300
2022-03-31	15.150	15.690	15.150	15.370	14.062	610,900
2022-03-30	14.800	15.380	14.800	15.210	13.916	683,400
2022-03-29	15.150	15.230	14.890	15.000	13.724	615,300
2022-03-28	14.520	15.420	14.520	15.150	13.861	1,038,271
2022-03-25	15.250	15.300	14.650	14.820	13.559	1,005,500
2022-03-24	14.500	15.050	14.500	14.720	13.468	639,700
2022-03-23	15.450	15.450	14.890	14.900	13.632	500,500
2022-03-22	15.140	15.140	14.860	14.940	13.669	383,621
2022-03-21	15.060	15.160	14.800	15.110	13.824	422,300
2022-03-18	15.000	15.170	14.890	15.080	13.797	413,500
2022-03-17	14.690	15.290	14.650	15.110	13.824	969,500
2022-03-16	14.260	14.680	13.880	14.530	13.294	1,093,600
2022-03-15	14.830	14.920	14.090	14.260	13.047	1,099,200
2022-03-14	15.250	15.350	14.900	14.920	13.651	456,100
2022-03-11	15.180	15.420	14.820	15.380	14.071	805,500
2022-03-10	15.590	15.620	15.240	15.310	14.007	524,200
2022-03-09	15.600	15.700	14.600	15.150	13.861	1,460,300
2022-03-08	16.310	16.340	15.500	15.580	14.254	1,712,000
2022-03-07	16.680	16.680	16.100	16.300	14.913	755,300
2022-03-04	16.990	17.030	16.660	16.710	15.288	695,900
2022-03-03	16.900	17.050	16.880	16.990	15.544	438,100
2022-03-02	16.820	16.970	16.650	16.900	15.462	543,028
2022-03-01	16.840	16.910	16.610	16.840	15.407	710,328
2022-02-28	16.780	16.840	16.320	16.830	15.398	694,431
2022-02-25	16.550	16.850	16.490	16.760	15.334	749,000
2022-02-24	16.890	17.190	16.210	16.420	15.023	1,272,221
2022-02-23	16.840	17.010	16.790	16.900	15.462	638,700
2022-02-22	16.990	17.150	16.700	16.830	15.398	691,600
2022-02-21	17.290	17.390	16.930	17.060	15.608	822,243
2022-02-18	16.990	17.370	16.780	17.260	15.791	1,040,900
2022-02-17	16.920	17.190	16.830	17.040	15.590	1,018,128
2022-02-16	16.740	16.990	16.560	16.990	15.544	549,200
2022-02-15	16.900	17.010	16.480	16.650	15.233	1,184,373
2022-02-14	17.040	17.210	16.720	17.010	15.563	698,500
2022-02-11	16.980	17.250	16.880	17.040	15.590	771,500
2022-02-10	16.830	17.380	16.830	17.140	15.682	1,187,273

← NewerPage 19 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.