Shuhua Sports Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.430	10.860	10.150	10.470	9.822	9,545,538
2023-10-30	10.370	10.510	10.260	10.390	9.747	2,267,500
2023-10-27	10.190	10.410	10.120	10.370	9.728	1,951,800
2023-10-26	10.070	10.220	10.050	10.190	9.560	1,505,300
2023-10-25	10.170	10.310	10.070	10.210	9.578	2,208,584
2023-10-24	9.950	10.240	9.730	10.220	9.588	3,298,600
2023-10-23	10.020	10.110	9.600	9.670	9.072	2,553,200
2023-10-20	10.030	10.210	9.970	10.030	9.409	1,726,500
2023-10-19	10.100	10.280	10.000	10.110	9.484	1,938,857
2023-10-18	10.280	10.400	10.080	10.110	9.484	1,915,400
2023-10-17	10.200	10.370	10.150	10.350	9.710	2,100,106
2023-10-16	10.150	10.380	10.100	10.230	9.597	2,385,385
2023-10-13	10.320	10.340	10.160	10.180	9.550	2,218,500
2023-10-12	10.480	10.490	10.300	10.370	9.728	3,531,246
2023-10-11	10.280	10.490	10.220	10.370	9.728	2,275,200
2023-10-10	10.220	10.460	10.220	10.280	9.644	3,690,706
2023-10-09	10.830	11.120	10.150	10.220	9.588	6,046,500
2023-09-28	10.860	10.940	10.790	10.890	10.216	2,032,900
2023-09-27	10.840	10.850	10.640	10.780	10.113	2,059,900
2023-09-26	11.010	11.030	10.680	10.740	10.075	2,136,276
2023-09-25	11.480	11.550	10.880	10.970	10.291	4,020,976
2023-09-22	11.240	11.490	11.190	11.470	10.760	2,074,000
2023-09-21	11.300	11.480	11.170	11.320	10.620	2,206,600
2023-09-20	11.580	11.620	11.380	11.390	10.685	1,945,000
2023-09-19	11.900	11.960	11.480	11.590	10.873	2,586,000
2023-09-18	11.620	12.050	11.490	11.930	11.192	3,871,981
2023-09-15	11.640	11.740	11.530	11.630	10.910	1,650,500
2023-09-14	11.700	11.700	11.390	11.610	10.892	2,535,700
2023-09-13	11.900	11.920	11.620	11.710	10.985	2,809,500
2023-09-12	12.020	12.050	11.690	11.710	10.985	2,524,400
2023-09-11	11.940	12.090	11.830	11.970	11.229	2,562,600
2023-09-08	12.170	12.320	11.890	11.910	11.173	2,532,800
2023-09-07	12.360	12.430	12.100	12.160	11.408	2,687,200
2023-09-06	12.220	12.360	12.140	12.360	11.595	2,236,200
2023-09-05	12.240	12.370	12.170	12.270	11.511	2,874,300
2023-09-04	12.390	12.700	12.230	12.310	11.548	5,762,000
2023-09-01	12.000	12.600	11.880	12.390	11.623	6,935,500
2023-08-31	12.000	12.000	11.820	11.940	11.201	1,857,400
2023-08-30	11.850	11.970	11.780	11.940	11.201	3,025,500
2023-08-29	11.280	11.770	11.220	11.770	11.042	2,980,100
2023-08-28	11.650	11.700	11.250	11.320	10.620	2,567,146
2023-08-25	11.280	11.460	11.120	11.170	10.479	1,971,100
2023-08-24	11.280	11.490	11.150	11.340	10.638	1,627,300
2023-08-23	11.570	11.570	11.270	11.280	10.582	1,844,600
2023-08-22	11.650	11.720	11.380	11.600	10.882	2,621,800
2023-08-21	11.660	11.910	11.590	11.610	10.892	1,921,100
2023-08-18	12.160	12.210	11.670	11.700	10.976	3,274,900
2023-08-17	11.710	11.980	11.520	11.960	11.220	2,225,700
2023-08-16	12.040	12.040	11.700	11.710	10.985	2,307,900
2023-08-15	12.100	12.210	11.990	12.040	11.295	2,088,300
2023-08-14	11.830	12.110	11.730	12.080	11.333	2,653,846
2023-08-11	11.930	12.150	11.880	11.890	11.154	2,264,200
2023-08-10	11.830	12.030	11.830	12.000	11.258	1,178,200
2023-08-09	11.990	12.080	11.870	11.900	11.164	2,250,600
2023-08-08	12.000	12.080	11.920	12.020	11.276	1,558,900
2023-08-07	12.000	12.130	11.850	12.070	11.323	2,389,100
2023-08-04	12.020	12.250	11.990	12.000	11.258	2,567,500
2023-08-03	12.050	12.100	11.900	11.950	11.211	2,681,000
2023-08-02	12.280	12.300	12.060	12.090	11.342	3,650,500
2023-08-01	12.600	12.690	12.320	12.340	11.576	3,353,038

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.