Shuhua Sports Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.600	12.690	12.320	12.340	11.576	3,353,038
2023-07-31	12.430	12.730	12.150	12.630	11.849	4,385,406
2023-07-28	12.260	12.520	12.170	12.360	11.595	2,481,538
2023-07-27	12.530	12.600	12.250	12.290	11.530	3,196,500
2023-07-26	12.870	13.000	12.460	12.510	11.736	5,305,700
2023-07-25	12.620	13.140	12.590	12.990	12.186	8,865,100
2023-07-24	12.400	12.660	12.350	12.480	11.708	4,617,906
2023-07-21	12.100	12.360	12.040	12.290	11.530	1,624,800
2023-07-20	12.240	12.450	12.140	12.170	11.417	2,033,300
2023-07-19	12.190	12.300	12.140	12.280	11.520	1,670,400
2023-07-18	12.310	12.310	12.130	12.150	11.398	2,227,628
2023-07-17	12.260	12.360	12.110	12.310	11.548	2,154,200
2023-07-14	12.290	12.540	12.210	12.320	11.558	1,870,706
2023-07-13	12.170	12.360	12.140	12.310	11.548	1,949,500
2023-07-12	12.480	12.570	12.180	12.180	11.426	2,802,400
2023-07-11	12.620	12.700	12.430	12.480	11.708	2,934,787
2023-07-10	12.570	12.850	12.470	12.650	11.867	2,631,500
2023-07-07	12.780	12.780	12.350	12.580	11.802	2,922,800
2023-07-06	12.820	12.940	12.610	12.630	11.849	2,528,200
2023-07-05	12.790	13.050	12.770	12.850	12.055	3,149,394
2023-07-04	12.680	12.950	12.660	12.870	12.074	3,440,987
2023-07-03	12.790	12.840	12.550	12.720	11.933	3,499,100
2023-06-30	12.400	12.850	12.400	12.700	11.914	4,618,300
2023-06-29	12.280	12.640	12.260	12.460	11.689	2,612,638
2023-06-28	12.600	12.680	12.120	12.520	11.745	4,633,400
2023-06-27	11.830	12.690	11.830	12.610	11.830	6,076,976
2023-06-26	12.160	12.340	11.880	11.900	11.164	5,319,100
2023-06-21	12.980	12.980	12.250	12.300	11.539	6,171,438
2023-06-20	13.420	13.420	12.910	12.940	12.139	6,917,638
2023-06-19	13.440	13.490	13.290	13.330	12.505	4,266,500
2023-06-16	13.450	13.630	13.250	13.370	12.543	5,529,806
2023-06-15	13.600	13.780	13.360	13.420	12.590	4,715,906
2023-06-14	13.840	13.950	13.600	13.640	12.796	5,088,606
2023-06-13	13.650	14.220	13.570	13.920	13.059	7,378,805
2023-06-12	13.350	13.980	13.310	13.760	12.909	8,826,806
2023-06-09	13.240	13.390	13.060	13.240	12.421	4,238,500
2023-06-08	13.600	13.950	13.200	13.240	12.421	5,188,200
2023-06-07	13.480	13.560	12.920	13.430	12.599	5,791,012
2023-06-06	13.430	13.730	13.320	13.320	12.496	6,511,468
2023-06-05	13.180	13.490	13.130	13.450	12.618	7,728,800
2023-06-02	14.100	14.100	13.100	13.120	12.308	15,457,046
2023-06-01	13.740	14.430	13.630	14.170	13.293	14,465,799
2023-05-31	13.610	14.090	13.490	13.750	12.899	9,877,593
2023-05-30	13.480	13.720	13.340	13.620	12.777	4,548,646
2023-05-29	13.600	13.870	13.470	13.550	12.712	4,898,346
2023-05-26	13.410	13.680	13.280	13.550	12.712	5,483,506
2023-05-25	13.450	13.660	13.300	13.480	12.646	6,661,006
2023-05-24	13.680	13.740	13.220	13.490	12.655	9,448,948
2023-05-23	13.500	14.340	13.480	13.700	12.852	12,080,600
2023-05-22	13.580	13.850	13.460	13.580	12.740	6,367,500
2023-05-19	13.860	13.860	13.510	13.580	12.740	8,412,199
2023-05-18	13.440	13.920	13.180	13.780	12.927	13,316,606
2023-05-17	13.370	13.500	13.180	13.440	12.608	8,917,649
2023-05-16	13.600	13.750	13.200	13.470	12.637	13,960,544
2023-05-15	13.380	13.860	13.100	13.840	12.984	19,984,873
2023-05-12	13.250	13.600	12.910	13.390	12.561	22,240,112
2023-05-11	11.790	12.900	11.690	12.900	12.102	9,940,793
2023-05-10	11.910	11.980	11.670	11.730	11.004	3,985,200
2023-05-09	12.270	12.480	12.020	12.080	11.098	5,223,200
2023-05-08	12.500	12.510	12.030	12.240	11.245	5,189,600

← NewerPage 14 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.