Shuhua Sports Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.990	15.090	14.830	15.030	13.462	2,787,846
2022-02-08	14.780	15.250	14.780	15.070	13.498	2,413,546
2022-02-07	15.450	15.680	14.740	14.810	13.265	3,652,800
2022-01-28	14.000	14.820	14.000	14.770	13.229	3,744,400
2022-01-27	14.770	14.900	13.890	13.940	12.486	3,355,200
2022-01-26	14.790	15.490	14.500	14.690	13.158	2,899,269
2022-01-25	16.140	16.190	15.300	15.300	13.704	3,011,500
2022-01-24	16.190	16.510	15.900	16.170	14.483	2,304,500
2022-01-21	16.300	16.500	15.950	16.140	14.456	3,203,500
2022-01-20	16.400	17.000	15.900	16.480	14.761	4,854,338
2022-01-19	16.480	16.670	16.150	16.240	14.546	2,721,604
2022-01-18	17.110	17.270	16.190	16.380	14.671	4,134,738
2022-01-17	16.850	17.130	16.800	17.010	15.236	2,543,687
2022-01-14	17.150	17.330	16.770	16.830	15.074	4,169,246
2022-01-13	18.070	18.100	17.000	17.330	15.522	4,862,500
2022-01-12	17.920	18.150	17.710	18.010	16.131	3,950,894
2022-01-11	18.310	18.590	17.870	17.900	16.033	5,771,884
2022-01-10	18.940	18.950	18.110	18.440	16.517	5,480,368
2022-01-07	20.480	20.480	19.100	19.210	17.206	7,806,187
2022-01-06	20.300	20.870	19.960	20.540	18.397	8,861,625
2022-01-05	20.200	20.660	19.600	20.230	18.120	8,044,827
2022-01-04	19.130	20.400	19.080	20.000	17.914	7,685,358
2021-12-31	18.640	19.350	18.350	19.120	17.126	4,738,072
2021-12-30	18.310	18.750	18.230	18.490	16.561	2,116,320
2021-12-29	18.740	18.780	18.310	18.310	16.400	2,220,352
2021-12-28	18.110	19.180	18.020	18.720	16.767	4,283,752
2021-12-27	18.000	18.580	17.460	18.270	16.364	2,080,691
2021-12-24	18.400	18.440	18.100	18.110	16.221	1,554,800
2021-12-23	18.160	18.350	18.040	18.270	16.364	1,713,194
2021-12-22	18.440	18.440	18.140	18.160	16.266	2,432,100
2021-12-21	18.820	18.980	18.380	18.440	16.517	2,080,377
2021-12-20	19.010	19.200	18.680	18.810	16.848	2,396,735
2021-12-17	18.990	19.140	18.680	18.810	16.848	2,008,488
2021-12-16	19.500	19.500	18.880	18.990	17.009	4,190,390
2021-12-15	18.620	19.750	18.490	19.360	17.341	5,123,765
2021-12-14	18.330	18.690	18.200	18.480	16.552	2,277,183
2021-12-13	18.280	18.740	18.100	18.380	16.463	1,986,576
2021-12-10	18.180	18.470	17.920	18.290	16.382	1,704,628
2021-12-09	18.520	18.520	18.230	18.300	16.391	2,230,787
2021-12-08	18.600	18.600	18.310	18.550	16.615	1,787,792
2021-12-07	18.460	18.800	18.190	18.720	16.767	2,308,670
2021-12-06	18.280	18.750	17.800	18.480	16.552	2,761,261
2021-12-03	18.500	18.560	18.160	18.380	16.463	1,726,262
2021-12-02	18.740	18.740	18.000	18.160	16.266	2,305,704
2021-12-01	18.500	18.760	18.360	18.650	16.705	1,646,331
2021-11-30	18.750	19.100	18.360	18.500	16.570	2,229,941
2021-11-29	19.060	19.290	18.350	18.750	16.794	2,894,936
2021-11-26	19.700	19.760	19.200	19.320	17.305	2,035,100
2021-11-25	19.760	19.840	19.570	19.700	17.645	1,166,300
2021-11-24	20.030	20.030	19.600	19.800	17.735	1,563,638
2021-11-23	20.280	20.280	20.000	20.050	17.959	1,501,900
2021-11-22	20.100	20.440	20.000	20.140	18.039	1,703,146
2021-11-19	19.590	20.560	19.500	20.170	18.066	2,720,579
2021-11-18	19.800	20.200	19.550	19.590	17.547	2,308,104
2021-11-17	20.200	20.390	19.920	20.130	18.030	2,236,487
2021-11-16	20.750	20.910	20.180	20.230	18.120	2,904,627
2021-11-15	19.700	20.910	19.310	20.750	18.586	4,880,306
2021-11-12	19.860	19.980	19.360	19.760	17.699	2,264,446
2021-11-11	19.530	19.800	19.440	19.730	17.672	1,609,100
2021-11-10	19.400	19.850	19.310	19.450	17.421	1,235,622

← NewerPage 20 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.