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
2022-02-09	16.780	17.080	16.630	16.840	15.407	766,700
2022-02-08	16.610	17.000	16.610	16.800	15.371	618,100
2022-02-07	16.670	16.800	16.340	16.610	15.197	1,019,900
2022-01-28	16.200	16.770	16.020	16.600	15.188	939,900
2022-01-27	16.390	16.580	16.030	16.200	14.822	886,800
2022-01-26	16.130	16.500	15.980	16.360	14.968	861,500
2022-01-25	16.590	16.820	16.080	16.100	14.730	1,066,500
2022-01-24	16.720	16.900	16.530	16.600	15.188	1,004,700
2022-01-21	17.000	17.150	16.610	16.900	15.462	1,109,900
2022-01-20	17.450	17.590	16.900	17.000	15.554	1,370,000
2022-01-19	17.470	17.830	17.260	17.450	15.965	1,038,183
2022-01-18	17.920	18.100	17.350	17.510	16.020	1,447,900
2022-01-17	17.300	18.260	17.280	17.880	16.359	2,495,373
2022-01-14	17.420	17.600	17.250	17.310	15.837	1,154,173
2022-01-13	17.500	17.780	17.450	17.470	15.984	985,000
2022-01-12	17.870	17.900	17.360	17.500	16.011	1,465,800
2022-01-11	17.550	17.950	17.420	17.860	16.340	2,435,600
2022-01-10	16.900	17.850	16.850	17.730	16.221	2,501,783
2022-01-07	16.920	17.410	16.860	16.980	15.535	2,185,513
2022-01-06	16.870	17.220	16.800	16.930	15.490	1,162,100
2022-01-05	17.290	17.290	16.750	16.950	15.508	1,257,752
2022-01-04	16.830	17.160	16.680	17.130	15.672	1,116,021
2021-12-31	16.840	17.080	16.630	16.830	15.398	962,500
2021-12-30	16.460	16.810	16.410	16.800	15.371	1,254,392
2021-12-29	16.550	16.550	16.130	16.480	15.078	920,000
2021-12-28	16.330	16.680	16.270	16.430	15.032	960,500
2021-12-27	16.050	16.340	16.050	16.250	14.867	877,842
2021-12-24	16.300	16.490	16.080	16.090	14.721	771,552
2021-12-23	16.750	16.790	16.330	16.360	14.968	1,101,600
2021-12-22	16.550	17.180	16.500	16.720	15.297	1,973,422
2021-12-21	16.180	16.690	16.070	16.570	15.160	1,912,233
2021-12-20	15.950	16.230	15.930	16.180	14.803	1,819,840
2021-12-17	16.050	16.150	15.750	15.840	14.492	911,101
2021-12-16	15.910	16.070	15.800	16.050	14.684	1,102,671
2021-12-15	15.970	16.090	15.770	15.900	14.547	1,025,300
2021-12-14	15.890	16.040	15.750	15.920	14.565	868,473
2021-12-13	15.830	16.100	15.800	15.810	14.465	795,300
2021-12-10	15.720	15.970	15.720	15.900	14.547	1,013,100
2021-12-09	15.500	15.940	15.450	15.780	14.437	1,149,423
2021-12-08	15.460	15.720	15.370	15.500	14.181	1,339,400
2021-12-07	15.440	15.490	15.100	15.460	14.145	1,160,100
2021-12-06	15.740	15.790	15.380	15.390	14.081	967,200
2021-12-03	16.130	16.130	15.750	15.750	14.410	1,011,840
2021-12-02	16.290	16.350	16.000	16.090	14.721	1,116,542
2021-12-01	15.990	16.290	15.910	16.230	14.849	1,171,642
2021-11-30	16.030	16.170	15.890	16.050	14.684	1,284,029
2021-11-29	16.280	16.300	15.870	16.070	14.703	1,747,000
2021-11-26	16.260	16.580	16.070	16.580	15.169	1,350,724
2021-11-25	16.300	16.420	16.130	16.290	14.904	834,900
2021-11-24	15.970	16.360	15.830	16.340	14.950	1,542,629
2021-11-23	15.960	16.090	15.850	15.980	14.620	823,800
2021-11-22	16.140	16.290	15.940	15.960	14.602	1,322,200
2021-11-19	16.190	16.290	16.010	16.140	14.767	1,082,400
2021-11-18	15.930	16.700	15.800	16.250	14.867	2,300,408
2021-11-17	15.810	16.130	15.670	15.930	14.575	1,251,000
2021-11-16	15.660	15.880	15.590	15.830	14.483	1,610,722
2021-11-15	15.660	15.710	15.490	15.680	14.346	1,250,100
2021-11-12	15.790	15.890	15.600	15.660	14.328	1,684,112
2021-11-11	15.360	15.770	15.320	15.770	14.428	2,264,363
2021-11-10	15.590	15.670	15.250	15.440	14.126	1,276,240

← NewerPage 20 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.