Shuhua Sports Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9.640 | 9.880 | 9.440 | 9.860 | 9.250 | 5,223,576 |
| 2024-04-26 | 9.900 | 9.900 | 9.500 | 9.620 | 9.025 | 9,065,583 |
| 2024-04-25 | 9.980 | 10.350 | 9.910 | 10.100 | 9.475 | 4,375,285 |
| 2024-04-24 | 9.940 | 10.180 | 9.810 | 10.140 | 9.513 | 4,727,400 |
| 2024-04-23 | 9.700 | 10.060 | 9.650 | 9.920 | 9.306 | 4,394,800 |
| 2024-04-22 | 10.060 | 10.090 | 9.620 | 9.790 | 9.184 | 6,258,528 |
| 2024-04-19 | 10.680 | 10.680 | 9.770 | 9.890 | 9.278 | 12,840,800 |
| 2024-04-18 | 10.080 | 10.710 | 9.650 | 10.710 | 10.047 | 11,928,884 |
| 2024-04-17 | 9.440 | 9.930 | 9.440 | 9.740 | 9.137 | 3,947,500 |
| 2024-04-16 | 10.070 | 10.070 | 9.240 | 9.330 | 8.753 | 5,745,700 |
| 2024-04-15 | 10.550 | 10.550 | 9.870 | 9.990 | 9.372 | 4,637,941 |
| 2024-04-12 | 10.450 | 10.620 | 10.400 | 10.480 | 9.832 | 2,395,146 |
| 2024-04-11 | 10.550 | 10.720 | 10.400 | 10.430 | 9.785 | 3,160,200 |
| 2024-04-10 | 10.670 | 10.810 | 10.450 | 10.700 | 10.038 | 3,213,545 |
| 2024-04-09 | 10.320 | 10.790 | 10.300 | 10.750 | 10.085 | 4,940,400 |
| 2024-04-08 | 10.440 | 10.570 | 10.310 | 10.420 | 9.775 | 3,603,882 |
| 2024-04-03 | 10.200 | 10.550 | 10.200 | 10.410 | 9.766 | 4,255,000 |
| 2024-04-02 | 9.970 | 10.480 | 9.970 | 10.310 | 9.672 | 5,519,700 |
| 2024-04-01 | 9.730 | 10.230 | 9.730 | 10.230 | 9.597 | 5,771,400 |
| 2024-03-29 | 9.550 | 9.800 | 9.550 | 9.760 | 9.156 | 1,715,000 |
| 2024-03-28 | 9.600 | 9.740 | 9.490 | 9.560 | 8.968 | 3,713,100 |
| 2024-03-27 | 9.800 | 9.930 | 9.640 | 9.650 | 9.053 | 3,524,000 |
| 2024-03-26 | 9.700 | 9.920 | 9.620 | 9.850 | 9.241 | 3,796,600 |
| 2024-03-25 | 9.700 | 9.880 | 9.610 | 9.610 | 9.015 | 3,684,400 |
| 2024-03-22 | 9.670 | 9.820 | 9.520 | 9.710 | 9.109 | 4,343,328 |
| 2024-03-21 | 9.680 | 9.820 | 9.550 | 9.680 | 9.081 | 4,236,500 |
| 2024-03-20 | 9.470 | 10.050 | 9.470 | 9.750 | 9.147 | 5,126,651 |
| 2024-03-19 | 9.840 | 9.840 | 9.430 | 9.490 | 8.903 | 6,356,240 |
| 2024-03-18 | 9.080 | 9.920 | 9.040 | 9.700 | 9.100 | 11,108,000 |
| 2024-03-15 | 8.840 | 9.330 | 8.770 | 9.110 | 8.546 | 15,092,461 |
| 2024-03-14 | 8.370 | 8.560 | 8.330 | 8.520 | 7.993 | 4,540,722 |
| 2024-03-13 | 8.400 | 8.460 | 8.240 | 8.380 | 7.862 | 3,630,900 |
| 2024-03-12 | 8.070 | 8.410 | 8.060 | 8.370 | 7.852 | 4,180,200 |
| 2024-03-11 | 7.920 | 8.080 | 7.850 | 8.070 | 7.571 | 2,821,200 |
| 2024-03-08 | 7.960 | 8.060 | 7.870 | 7.910 | 7.421 | 2,019,800 |
| 2024-03-07 | 7.920 | 8.200 | 7.900 | 8.000 | 7.505 | 4,526,306 |
| 2024-03-06 | 8.020 | 8.030 | 7.730 | 7.920 | 7.430 | 4,601,000 |
| 2024-03-05 | 7.890 | 8.140 | 7.680 | 8.050 | 7.552 | 5,499,698 |
| 2024-03-04 | 7.860 | 7.950 | 7.660 | 7.910 | 7.421 | 3,368,381 |
| 2024-03-01 | 7.760 | 7.880 | 7.720 | 7.860 | 7.374 | 3,287,900 |
| 2024-02-29 | 7.590 | 7.820 | 7.530 | 7.780 | 7.299 | 4,147,400 |
| 2024-02-28 | 8.250 | 8.430 | 7.630 | 7.640 | 7.167 | 5,362,806 |
| 2024-02-27 | 7.980 | 8.210 | 7.900 | 8.200 | 7.693 | 3,283,900 |
| 2024-02-26 | 7.950 | 8.190 | 7.900 | 8.000 | 7.505 | 4,074,700 |
| 2024-02-23 | 7.920 | 8.000 | 7.780 | 7.970 | 7.477 | 4,452,800 |
| 2024-02-22 | 7.600 | 7.980 | 7.590 | 7.880 | 7.392 | 5,677,700 |
| 2024-02-21 | 7.260 | 8.050 | 7.250 | 7.630 | 7.158 | 6,848,840 |
| 2024-02-20 | 7.120 | 7.500 | 6.920 | 7.460 | 6.998 | 5,644,800 |
| 2024-02-19 | 7.100 | 7.380 | 6.980 | 7.120 | 6.679 | 7,855,913 |
| 2024-02-08 | 6.160 | 6.740 | 6.110 | 6.740 | 6.323 | 8,300,228 |
| 2024-02-07 | 6.490 | 6.490 | 6.090 | 6.130 | 5.751 | 8,555,638 |
| 2024-02-06 | 6.550 | 6.770 | 5.970 | 6.520 | 6.117 | 6,689,906 |
| 2024-02-05 | 7.260 | 7.270 | 6.530 | 6.530 | 6.126 | 6,749,700 |
| 2024-02-02 | 7.580 | 7.800 | 7.010 | 7.260 | 6.811 | 4,588,600 |
| 2024-02-01 | 7.810 | 7.810 | 7.460 | 7.650 | 7.177 | 3,634,700 |
| 2024-01-31 | 8.290 | 8.290 | 7.720 | 7.810 | 7.327 | 4,235,200 |
| 2024-01-30 | 8.560 | 8.610 | 8.210 | 8.290 | 7.777 | 3,495,200 |
| 2024-01-29 | 8.860 | 8.960 | 8.460 | 8.510 | 7.983 | 4,086,400 |
| 2024-01-26 | 9.130 | 9.130 | 8.830 | 8.860 | 8.312 | 4,219,500 |
| 2024-01-25 | 9.100 | 9.220 | 8.840 | 9.160 | 8.593 | 6,069,500 |
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.