Shuhua Sports Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.580	12.580	12.190	12.320	11.319	5,528,800
2023-05-04	12.550	12.860	12.410	12.570	11.548	5,403,800
2023-04-28	12.020	12.550	12.020	12.490	11.475	6,082,901
2023-04-27	12.020	12.440	11.990	12.000	11.025	5,788,200
2023-04-26	11.900	12.200	11.710	12.040	11.061	5,615,006
2023-04-25	11.990	12.060	11.640	11.830	10.868	4,624,000
2023-04-24	11.930	12.120	11.720	11.980	11.006	4,470,831
2023-04-21	12.500	12.580	11.870	11.880	10.914	7,342,006
2023-04-20	12.460	12.640	12.200	12.500	11.484	4,999,906
2023-04-19	12.450	12.970	12.360	12.650	11.622	5,595,800
2023-04-18	12.230	12.450	12.120	12.330	11.328	3,627,138
2023-04-17	12.460	12.550	12.210	12.250	11.254	3,520,238
2023-04-14	12.580	12.750	12.380	12.500	11.484	4,172,068
2023-04-13	12.620	12.940	12.470	12.560	11.539	5,908,300
2023-04-12	12.790	13.200	12.570	12.680	11.649	6,767,912
2023-04-11	12.750	12.920	12.690	12.830	11.787	6,102,881
2023-04-10	12.980	13.300	12.600	12.700	11.668	9,461,400
2023-04-07	12.930	13.120	12.650	12.990	11.934	6,859,156
2023-04-06	13.110	13.420	12.700	12.830	11.787	8,585,851
2023-04-04	13.000	13.360	12.830	13.120	12.053	11,387,306
2023-04-03	12.880	13.500	12.420	13.120	12.053	15,560,400
2023-03-31	12.190	12.910	12.080	12.770	11.732	11,068,900
2023-03-30	12.130	12.230	11.820	12.100	11.116	5,476,200
2023-03-29	12.010	12.370	11.900	12.290	11.291	5,253,000
2023-03-28	11.980	12.240	11.880	11.990	11.015	3,993,846
2023-03-27	12.080	12.340	11.900	12.120	11.135	5,723,000
2023-03-24	12.030	12.320	11.980	12.040	11.061	4,568,830
2023-03-23	12.200	12.380	11.940	12.010	11.034	8,714,906
2023-03-22	12.130	12.470	12.120	12.400	11.392	10,911,206
2023-03-21	11.600	12.230	11.550	12.170	11.181	13,169,306
2023-03-20	11.280	11.830	11.240	11.690	10.740	14,019,506
2023-03-17	10.770	11.450	10.770	11.180	10.271	10,874,790
2023-03-16	10.710	10.710	10.470	10.530	9.674	2,813,500
2023-03-15	10.740	10.900	10.720	10.740	9.867	1,812,400
2023-03-14	10.990	11.000	10.600	10.700	9.830	2,866,900
2023-03-13	11.010	11.100	10.800	10.990	10.097	3,325,000
2023-03-10	11.080	11.220	10.890	11.030	10.133	4,288,000
2023-03-09	11.290	11.340	11.030	11.190	10.280	3,466,306
2023-03-08	11.160	11.290	11.110	11.290	10.372	2,255,200
2023-03-07	11.510	11.510	11.210	11.220	10.308	3,972,400
2023-03-06	11.440	11.610	11.410	11.510	10.574	6,032,921
2023-03-03	11.160	11.550	11.160	11.400	10.473	6,345,500
2023-03-02	11.240	11.310	11.120	11.200	10.290	2,887,131
2023-03-01	11.200	11.310	11.090	11.240	10.326	3,653,300
2023-02-28	10.980	11.270	10.980	11.220	10.308	3,741,200
2023-02-27	11.280	11.280	10.960	10.970	10.078	3,996,400
2023-02-24	11.180	11.370	11.130	11.280	10.363	4,355,625
2023-02-23	11.090	11.240	11.090	11.160	10.253	3,364,800
2023-02-22	11.090	11.150	10.930	11.130	10.225	2,905,800
2023-02-21	11.200	11.240	10.990	11.090	10.189	4,885,800
2023-02-20	11.000	11.250	10.920	11.240	10.326	6,106,106
2023-02-17	11.300	11.660	10.930	10.950	10.060	9,666,100
2023-02-16	11.180	11.750	11.110	11.230	10.317	12,128,976
2023-02-15	11.200	11.230	11.040	11.090	10.189	3,491,700
2023-02-14	11.010	11.350	11.010	11.220	10.308	7,651,800
2023-02-13	10.640	11.160	10.610	11.050	10.152	9,270,946
2023-02-10	10.630	10.730	10.590	10.660	9.793	2,686,000
2023-02-09	10.580	10.640	10.430	10.630	9.766	2,789,666
2023-02-08	10.770	10.770	10.500	10.530	9.674	4,673,050
2023-02-07	10.880	10.920	10.700	10.730	9.858	3,907,100

← NewerPage 15 of 21 · 1,219 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.