Shuhua Sports Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.280	9.550	9.270	9.460	8.691	2,832,546
2022-08-03	9.350	9.590	9.190	9.220	8.471	2,816,400
2022-08-02	9.810	9.830	9.220	9.340	8.581	4,952,298
2022-08-01	9.990	10.050	9.870	9.950	9.141	1,439,038
2022-07-29	10.100	10.140	9.950	9.990	9.178	1,867,300
2022-07-28	10.070	10.290	10.040	10.100	9.279	2,346,800
2022-07-27	10.080	10.170	9.980	10.050	9.233	1,783,366
2022-07-26	9.900	10.220	9.680	10.160	9.334	3,825,900
2022-07-25	10.060	10.080	9.810	9.840	9.040	2,192,600
2022-07-22	10.060	10.200	9.940	10.000	9.187	2,182,400
2022-07-21	10.230	10.340	10.110	10.120	9.297	2,473,321
2022-07-20	10.300	10.490	10.240	10.280	9.444	2,843,500
2022-07-19	10.150	10.400	10.040	10.330	9.490	2,934,200
2022-07-18	9.940	10.100	9.930	10.080	9.261	2,440,600
2022-07-15	10.330	10.330	9.880	9.900	9.095	4,062,900
2022-07-14	10.450	10.470	10.350	10.350	9.509	2,798,500
2022-07-13	10.500	10.520	10.340	10.490	9.637	2,134,776
2022-07-12	10.880	10.930	10.390	10.430	9.582	4,081,700
2022-07-11	11.020	11.130	10.740	10.790	9.913	4,068,176
2022-07-08	11.110	11.410	11.050	11.130	10.225	6,096,590
2022-07-07	10.800	11.770	10.600	11.140	10.234	7,685,700
2022-07-06	11.060	11.070	10.710	10.800	9.922	4,148,800
2022-07-05	11.100	11.440	11.050	11.160	10.253	8,820,600
2022-07-04	10.840	11.050	10.620	10.940	10.051	3,372,090
2022-07-01	10.910	11.130	10.760	10.850	9.968	4,052,900
2022-06-30	10.950	11.140	10.850	10.920	10.032	4,269,998
2022-06-29	11.170	11.190	10.800	10.820	9.940	4,518,298
2022-06-28	11.050	11.270	10.910	11.120	10.216	5,793,038
2022-06-27	10.750	11.490	10.520	11.170	10.262	13,425,460
2022-06-24	10.220	11.210	10.220	10.790	9.913	9,962,208
2022-06-23	10.220	10.280	10.060	10.190	9.362	2,817,600
2022-06-22	10.470	10.750	10.210	10.220	9.389	3,869,500
2022-06-21	10.480	10.600	10.300	10.440	9.591	2,357,100
2022-06-20	10.400	10.570	10.360	10.530	9.674	2,905,200
2022-06-17	10.400	10.440	10.170	10.400	9.555	2,782,738
2022-06-16	10.330	10.550	10.110	10.480	9.628	3,890,200
2022-06-15	10.270	10.430	10.210	10.210	9.380	3,304,100
2022-06-14	10.260	10.260	9.900	10.220	9.389	3,214,400
2022-06-13	10.280	10.430	10.150	10.280	9.444	2,458,900
2022-06-10	10.190	10.330	10.150	10.320	9.481	2,263,700
2022-06-09	10.460	10.510	10.160	10.230	9.398	2,992,700
2022-06-08	10.670	10.680	10.250	10.500	9.646	4,110,700
2022-06-07	10.700	10.700	10.390	10.600	9.738	4,408,200
2022-06-06	10.810	10.950	10.540	10.710	9.839	5,973,684
2022-06-02	11.320	11.430	10.550	10.760	9.885	12,052,706
2022-06-01	10.210	11.200	10.200	11.200	10.290	3,913,400
2022-05-31	10.120	10.290	9.970	10.180	9.352	3,347,413
2022-05-30	9.980	10.390	9.880	10.230	9.398	5,030,927
2022-05-27	10.030	10.120	9.770	9.870	9.068	2,466,181
2022-05-26	9.860	9.970	9.600	9.910	9.104	2,157,546
2022-05-25	9.570	9.880	9.570	9.810	9.013	2,135,800
2022-05-24	10.250	10.400	9.720	9.750	8.957	3,565,735
2022-05-23	9.960	10.350	9.960	10.320	9.481	2,929,448
2022-05-20	9.850	10.240	9.770	10.110	9.288	2,668,000
2022-05-19	9.700	9.930	9.690	9.900	9.095	1,635,100
2022-05-18	9.650	10.000	9.600	9.840	9.040	2,644,700
2022-05-17	9.680	9.750	9.450	9.600	8.820	1,359,870
2022-05-16	9.770	9.880	9.650	9.660	8.875	2,136,000
2022-05-13	9.730	9.880	9.620	9.720	8.930	1,568,900
2022-05-12	9.530	9.820	9.480	9.730	8.939	2,203,400

← NewerPage 18 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.