Shuhua Sports Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.460 | 8.460 | 8.170 | 8.220 | 7.954 | 3,521,800 |
| 2025-01-21 | 8.620 | 8.620 | 8.380 | 8.440 | 8.167 | 3,479,100 |
| 2025-01-20 | 8.390 | 8.750 | 8.390 | 8.590 | 8.312 | 4,784,800 |
| 2025-01-17 | 8.340 | 8.470 | 8.240 | 8.380 | 8.109 | 3,179,000 |
| 2025-01-16 | 8.260 | 8.560 | 8.260 | 8.410 | 8.138 | 5,365,300 |
| 2025-01-15 | 8.230 | 8.400 | 8.180 | 8.280 | 8.012 | 4,234,800 |
| 2025-01-14 | 7.790 | 8.200 | 7.790 | 8.190 | 7.925 | 4,964,700 |
| 2025-01-13 | 7.890 | 8.000 | 7.560 | 7.790 | 7.538 | 6,537,200 |
| 2025-01-10 | 8.720 | 8.790 | 8.180 | 8.210 | 7.944 | 7,865,700 |
| 2025-01-09 | 8.890 | 8.900 | 8.570 | 8.720 | 8.438 | 6,963,500 |
| 2025-01-08 | 8.850 | 9.050 | 8.710 | 8.890 | 8.602 | 11,809,300 |
| 2025-01-07 | 8.440 | 9.110 | 8.350 | 8.970 | 8.680 | 19,733,211 |
| 2025-01-06 | 8.200 | 8.450 | 7.620 | 8.450 | 8.176 | 10,988,238 |
| 2025-01-03 | 8.560 | 8.750 | 8.160 | 8.250 | 7.983 | 17,247,400 |
| 2025-01-02 | 7.820 | 8.680 | 7.820 | 8.680 | 8.399 | 7,247,305 |
| 2024-12-31 | 7.950 | 8.070 | 7.880 | 7.890 | 7.635 | 2,762,100 |
| 2024-12-30 | 8.120 | 8.120 | 7.860 | 7.930 | 7.673 | 3,009,200 |
| 2024-12-27 | 7.890 | 8.210 | 7.840 | 8.120 | 7.857 | 4,101,400 |
| 2024-12-26 | 7.790 | 7.970 | 7.790 | 7.890 | 7.635 | 2,667,100 |
| 2024-12-25 | 7.960 | 8.000 | 7.660 | 7.780 | 7.528 | 3,902,700 |
| 2024-12-24 | 8.100 | 8.150 | 7.920 | 7.980 | 7.722 | 4,146,200 |
| 2024-12-23 | 8.510 | 8.620 | 7.980 | 8.020 | 7.760 | 5,882,500 |
| 2024-12-20 | 8.560 | 8.820 | 8.530 | 8.560 | 8.283 | 4,867,200 |
| 2024-12-19 | 8.530 | 8.650 | 8.260 | 8.580 | 8.302 | 7,988,184 |
| 2024-12-18 | 8.680 | 8.900 | 8.520 | 8.660 | 8.380 | 12,510,784 |
| 2024-12-17 | 9.500 | 10.170 | 8.600 | 8.830 | 8.544 | 22,067,564 |
| 2024-12-16 | 9.140 | 9.830 | 9.030 | 9.500 | 9.192 | 17,360,068 |
| 2024-12-13 | 9.010 | 9.240 | 8.940 | 9.020 | 8.728 | 6,658,700 |
| 2024-12-12 | 8.800 | 9.040 | 8.680 | 9.010 | 8.718 | 5,904,200 |
| 2024-12-11 | 8.600 | 8.880 | 8.520 | 8.790 | 8.505 | 6,237,200 |
| 2024-12-10 | 8.680 | 8.780 | 8.530 | 8.560 | 8.283 | 4,300,100 |
| 2024-12-09 | 8.490 | 8.560 | 8.400 | 8.500 | 8.225 | 3,226,900 |
| 2024-12-06 | 8.430 | 8.540 | 8.320 | 8.490 | 8.215 | 3,709,200 |
| 2024-12-05 | 8.210 | 8.550 | 8.210 | 8.390 | 8.118 | 5,146,200 |
| 2024-12-04 | 8.460 | 8.530 | 8.200 | 8.240 | 7.973 | 4,206,800 |
| 2024-12-03 | 8.600 | 8.640 | 8.450 | 8.560 | 8.283 | 3,812,900 |
| 2024-12-02 | 8.580 | 8.650 | 8.500 | 8.590 | 8.312 | 4,985,700 |
| 2024-11-29 | 8.420 | 8.710 | 8.350 | 8.590 | 8.312 | 8,587,300 |
| 2024-11-28 | 8.240 | 8.790 | 8.160 | 8.460 | 8.186 | 12,436,200 |
| 2024-11-27 | 8.020 | 8.260 | 7.790 | 8.250 | 7.983 | 7,373,600 |
| 2024-11-26 | 7.980 | 8.220 | 7.900 | 8.010 | 7.751 | 6,797,066 |
| 2024-11-25 | 7.780 | 7.920 | 7.660 | 7.900 | 7.644 | 3,950,800 |
| 2024-11-22 | 8.000 | 8.020 | 7.620 | 7.650 | 7.402 | 3,782,000 |
| 2024-11-21 | 7.880 | 8.030 | 7.840 | 7.990 | 7.731 | 4,565,600 |
| 2024-11-20 | 7.680 | 8.080 | 7.680 | 7.980 | 7.722 | 6,184,100 |
| 2024-11-19 | 7.590 | 7.730 | 7.500 | 7.720 | 7.470 | 3,989,032 |
| 2024-11-18 | 7.720 | 7.740 | 7.460 | 7.520 | 7.277 | 3,841,200 |
| 2024-11-15 | 7.740 | 7.880 | 7.630 | 7.660 | 7.412 | 3,012,300 |
| 2024-11-14 | 8.000 | 8.030 | 7.710 | 7.750 | 7.499 | 3,112,800 |
| 2024-11-13 | 7.950 | 7.980 | 7.710 | 7.930 | 7.673 | 3,400,246 |
| 2024-11-12 | 7.970 | 8.100 | 7.860 | 7.910 | 7.654 | 5,098,200 |
| 2024-11-11 | 7.840 | 7.930 | 7.800 | 7.930 | 7.673 | 3,842,730 |
| 2024-11-08 | 8.020 | 8.020 | 7.790 | 7.890 | 7.635 | 4,671,300 |
| 2024-11-07 | 7.680 | 7.980 | 7.640 | 7.940 | 7.683 | 4,454,717 |
| 2024-11-06 | 7.720 | 7.780 | 7.610 | 7.700 | 7.451 | 4,617,300 |
| 2024-11-05 | 7.600 | 7.730 | 7.570 | 7.710 | 7.460 | 4,073,400 |
| 2024-11-04 | 7.450 | 7.590 | 7.400 | 7.590 | 7.344 | 2,897,700 |
| 2024-11-01 | 7.600 | 7.630 | 7.370 | 7.400 | 7.160 | 3,188,700 |
| 2024-10-31 | 7.530 | 7.630 | 7.500 | 7.580 | 7.335 | 2,520,200 |
| 2024-10-30 | 7.560 | 7.660 | 7.450 | 7.530 | 7.286 | 3,059,700 |
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.