Shuhua Sports Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.380 | 8.550 | 8.160 | 8.370 | 8.099 | 8,102,574 |
| 2024-07-25 | 7.860 | 8.580 | 7.810 | 8.240 | 7.973 | 7,636,583 |
| 2024-07-24 | 7.940 | 8.090 | 7.820 | 7.860 | 7.606 | 3,516,800 |
| 2024-07-23 | 8.230 | 8.450 | 7.960 | 8.030 | 7.770 | 4,215,500 |
| 2024-07-22 | 8.100 | 8.280 | 8.070 | 8.260 | 7.993 | 4,307,500 |
| 2024-07-19 | 8.000 | 8.170 | 7.990 | 8.070 | 7.809 | 3,100,500 |
| 2024-07-18 | 7.970 | 8.380 | 7.900 | 8.060 | 7.799 | 4,766,485 |
| 2024-07-17 | 8.120 | 8.150 | 7.950 | 8.010 | 7.751 | 2,147,900 |
| 2024-07-16 | 7.890 | 8.160 | 7.890 | 8.120 | 7.857 | 2,422,900 |
| 2024-07-15 | 7.950 | 8.110 | 7.820 | 7.970 | 7.712 | 2,531,585 |
| 2024-07-12 | 7.920 | 8.080 | 7.820 | 7.960 | 7.702 | 2,598,000 |
| 2024-07-11 | 7.650 | 7.960 | 7.650 | 7.900 | 7.644 | 2,355,800 |
| 2024-07-10 | 7.610 | 7.690 | 7.480 | 7.550 | 7.306 | 1,484,800 |
| 2024-07-09 | 7.570 | 7.650 | 7.290 | 7.630 | 7.383 | 2,283,100 |
| 2024-07-08 | 7.900 | 7.940 | 7.620 | 7.630 | 7.383 | 1,924,900 |
| 2024-07-05 | 7.780 | 7.780 | 7.780 | 7.780 | 7.528 | 0 |
| 2024-07-04 | 8.080 | 8.150 | 7.780 | 7.780 | 7.528 | 2,248,200 |
| 2024-07-03 | 8.140 | 8.310 | 8.090 | 8.090 | 7.828 | 1,141,300 |
| 2024-07-02 | 8.100 | 8.230 | 8.100 | 8.190 | 7.925 | 1,419,700 |
| 2024-07-01 | 8.050 | 8.230 | 8.030 | 8.130 | 7.867 | 1,706,885 |
| 2024-06-28 | 8.160 | 8.350 | 8.090 | 8.120 | 7.857 | 2,132,600 |
| 2024-06-27 | 8.330 | 8.450 | 8.220 | 8.230 | 7.964 | 2,201,300 |
| 2024-06-26 | 7.940 | 8.360 | 7.900 | 8.320 | 8.051 | 2,537,800 |
| 2024-06-25 | 7.800 | 8.090 | 7.800 | 8.000 | 7.741 | 2,192,200 |
| 2024-06-24 | 8.200 | 8.200 | 7.740 | 7.830 | 7.577 | 2,683,900 |
| 2024-06-21 | 8.270 | 8.370 | 8.190 | 8.250 | 7.983 | 1,230,300 |
| 2024-06-20 | 8.510 | 8.510 | 8.220 | 8.250 | 7.983 | 1,886,400 |
| 2024-06-19 | 8.590 | 8.630 | 8.430 | 8.490 | 8.215 | 2,229,400 |
| 2024-06-18 | 8.600 | 8.630 | 8.430 | 8.590 | 8.312 | 1,701,900 |
| 2024-06-17 | 8.560 | 8.890 | 8.520 | 8.550 | 8.273 | 2,718,000 |
| 2024-06-14 | 8.540 | 8.740 | 8.450 | 8.600 | 8.322 | 2,092,700 |
| 2024-06-13 | 8.510 | 8.670 | 8.510 | 8.560 | 8.283 | 1,875,600 |
| 2024-06-12 | 8.410 | 8.670 | 8.350 | 8.620 | 8.341 | 2,213,200 |
| 2024-06-11 | 8.390 | 8.430 | 8.160 | 8.390 | 8.118 | 1,855,100 |
| 2024-06-07 | 8.080 | 8.420 | 8.080 | 8.320 | 8.051 | 2,688,000 |
| 2024-06-06 | 8.410 | 8.500 | 7.900 | 8.010 | 7.751 | 4,356,500 |
| 2024-06-05 | 8.630 | 8.680 | 8.460 | 8.460 | 8.186 | 1,794,100 |
| 2024-06-04 | 8.690 | 8.690 | 8.500 | 8.630 | 8.351 | 2,149,300 |
| 2024-06-03 | 8.900 | 8.920 | 8.610 | 8.730 | 8.447 | 2,771,600 |
| 2024-05-31 | 8.850 | 9.040 | 8.760 | 8.970 | 8.680 | 3,076,400 |
| 2024-05-30 | 8.800 | 8.880 | 8.700 | 8.770 | 8.486 | 1,839,200 |
| 2024-05-29 | 8.940 | 9.050 | 8.800 | 8.850 | 8.564 | 2,176,700 |
| 2024-05-28 | 9.070 | 9.120 | 8.910 | 8.940 | 8.651 | 1,913,700 |
| 2024-05-27 | 9.050 | 9.180 | 8.950 | 9.140 | 8.844 | 2,227,483 |
| 2024-05-24 | 9.190 | 9.280 | 9.040 | 9.040 | 8.747 | 2,731,798 |
| 2024-05-23 | 9.400 | 9.480 | 9.180 | 9.200 | 8.902 | 3,033,031 |
| 2024-05-22 | 9.580 | 9.710 | 9.450 | 9.500 | 9.192 | 3,652,631 |
| 2024-05-21 | 9.600 | 9.710 | 9.510 | 9.650 | 9.338 | 4,178,100 |
| 2024-05-20 | 9.550 | 9.850 | 9.450 | 9.610 | 9.299 | 4,113,100 |
| 2024-05-17 | 9.560 | 9.660 | 9.450 | 9.590 | 9.280 | 3,001,917 |
| 2024-05-16 | 9.500 | 9.720 | 9.500 | 9.540 | 9.231 | 3,397,500 |
| 2024-05-15 | 9.590 | 9.690 | 9.470 | 9.480 | 9.173 | 2,822,080 |
| 2024-05-14 | 9.270 | 9.750 | 9.230 | 9.570 | 9.260 | 5,351,841 |
| 2024-05-13 | 9.480 | 9.500 | 9.290 | 9.310 | 9.009 | 2,897,900 |
| 2024-05-10 | 9.700 | 9.700 | 9.450 | 9.550 | 9.241 | 2,832,831 |
| 2024-05-09 | 9.470 | 9.720 | 9.280 | 9.640 | 9.328 | 6,673,249 |
| 2024-05-08 | 9.800 | 10.190 | 9.730 | 9.840 | 9.231 | 8,891,880 |
| 2024-05-07 | 9.990 | 10.100 | 9.790 | 9.890 | 9.278 | 4,369,535 |
| 2024-05-06 | 9.960 | 10.160 | 9.880 | 9.990 | 9.372 | 4,566,700 |
| 2024-04-30 | 9.860 | 10.050 | 9.700 | 9.900 | 9.287 | 5,032,335 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.2000 CNY |
| 2025-05-09 | 0.2000 CNY |
| 2024-05-09 | 0.3000 CNY |
| 2023-05-10 | 0.2500 CNY |
| 2022-04-27 | 0.2300 CNY |
| 2021-05-20 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.