Shuhua Sports Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.040	11.500	10.700	10.880	9.996	28,086,732
2022-11-03	9.700	10.670	9.620	10.670	9.803	16,872,677
2022-11-02	9.650	9.890	9.600	9.700	8.912	10,304,381
2022-11-01	9.250	9.650	9.240	9.640	8.856	10,289,177
2022-10-31	9.330	9.500	9.020	9.200	8.452	9,302,800
2022-10-28	10.150	10.190	9.390	9.420	8.654	12,058,994
2022-10-27	9.900	10.470	9.730	10.100	9.279	17,563,297
2022-10-26	9.650	10.080	9.620	10.060	9.242	17,787,379
2022-10-25	10.650	10.780	10.080	10.080	9.261	22,656,795
2022-10-24	10.970	11.540	10.800	11.200	10.290	32,114,368
2022-10-21	9.640	10.490	9.450	10.490	9.637	23,240,291
2022-10-20	9.530	9.790	9.470	9.540	8.765	6,987,900
2022-10-19	9.400	9.670	9.310	9.540	8.765	6,213,994
2022-10-18	9.900	9.950	9.440	9.500	8.728	9,963,706
2022-10-17	8.890	9.770	8.880	9.770	8.976	4,891,998
2022-10-14	8.870	9.030	8.820	8.880	8.158	1,759,000
2022-10-13	8.700	8.920	8.610	8.810	8.094	2,629,298
2022-10-12	8.350	8.700	8.320	8.690	7.984	2,282,406
2022-10-11	8.410	8.780	8.310	8.520	7.827	2,612,806
2022-10-10	8.720	8.760	8.400	8.450	7.763	1,567,935
2022-09-30	8.610	8.840	8.610	8.650	7.947	1,661,728
2022-09-29	8.860	8.950	8.630	8.680	7.974	1,520,600
2022-09-28	9.010	9.050	8.780	8.780	8.066	1,679,238
2022-09-27	8.610	8.990	8.600	8.970	8.241	2,446,138
2022-09-26	8.800	8.830	8.570	8.610	7.910	1,598,300
2022-09-23	9.000	9.020	8.800	8.860	8.140	1,468,108
2022-09-22	9.050	9.250	9.000	9.020	8.287	1,757,244
2022-09-21	8.840	9.500	8.800	9.230	8.480	2,821,446
2022-09-20	8.950	9.080	8.950	8.980	8.250	1,313,138
2022-09-19	9.140	9.140	8.810	8.930	8.204	2,287,500
2022-09-16	9.650	9.730	9.080	9.270	8.516	3,622,800
2022-09-15	9.730	9.870	9.440	9.550	8.774	3,125,070
2022-09-14	9.510	9.750	9.450	9.670	8.884	2,292,500
2022-09-13	9.490	9.770	9.470	9.660	8.875	2,741,000
2022-09-09	9.520	9.600	9.360	9.470	8.700	1,185,900
2022-09-08	9.620	9.660	9.460	9.480	8.709	1,418,000
2022-09-07	9.590	9.670	9.550	9.610	8.829	1,459,500
2022-09-06	9.500	9.730	9.450	9.650	8.866	2,069,301
2022-09-05	9.590	9.680	9.410	9.480	8.709	1,259,000
2022-09-02	9.400	9.610	9.360	9.580	8.801	1,370,967
2022-09-01	9.630	9.660	9.410	9.410	8.645	1,508,900
2022-08-31	9.760	9.760	9.450	9.580	8.801	1,811,338
2022-08-30	9.610	9.800	9.570	9.680	8.893	1,790,638
2022-08-29	9.380	9.630	9.310	9.580	8.801	1,495,998
2022-08-26	9.500	9.670	9.120	9.540	8.765	2,143,846
2022-08-25	9.480	9.660	9.310	9.400	8.636	1,536,236
2022-08-24	9.680	9.780	9.450	9.480	8.709	1,792,426
2022-08-23	9.690	9.720	9.600	9.700	8.912	1,267,798
2022-08-22	9.640	9.720	9.500	9.700	8.912	1,264,979
2022-08-19	9.750	9.840	9.620	9.630	8.847	1,456,400
2022-08-18	9.780	9.840	9.680	9.750	8.957	1,272,298
2022-08-17	9.710	9.940	9.710	9.850	9.049	1,879,300
2022-08-16	9.670	9.870	9.620	9.760	8.967	1,685,082
2022-08-15	9.730	9.730	9.560	9.680	8.893	1,430,811
2022-08-12	9.790	9.810	9.710	9.740	8.948	1,395,998
2022-08-11	9.590	9.800	9.590	9.740	8.948	1,956,700
2022-08-10	9.540	9.690	9.490	9.590	8.810	1,313,290
2022-08-09	9.600	9.650	9.520	9.590	8.810	1,524,100
2022-08-08	9.590	9.650	9.470	9.570	8.792	1,469,600
2022-08-05	9.520	9.640	9.480	9.590	8.810	2,202,000

← NewerPage 17 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.