Shuhua Sports Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.860 | 7.900 | 7.570 | 7.600 | 7.354 | 3,952,000 |
| 2024-10-28 | 7.590 | 7.780 | 7.590 | 7.760 | 7.509 | 3,666,000 |
| 2024-10-25 | 7.470 | 7.580 | 7.470 | 7.580 | 7.335 | 2,888,400 |
| 2024-10-24 | 7.490 | 7.510 | 7.360 | 7.470 | 7.228 | 2,337,700 |
| 2024-10-23 | 7.490 | 7.560 | 7.400 | 7.460 | 7.219 | 2,919,000 |
| 2024-10-22 | 7.300 | 7.540 | 7.290 | 7.490 | 7.248 | 3,466,400 |
| 2024-10-21 | 7.350 | 7.420 | 7.290 | 7.320 | 7.083 | 3,273,500 |
| 2024-10-18 | 7.190 | 7.400 | 7.150 | 7.320 | 7.083 | 3,006,455 |
| 2024-10-17 | 7.300 | 7.450 | 7.210 | 7.220 | 6.986 | 2,519,200 |
| 2024-10-16 | 7.190 | 7.400 | 7.150 | 7.310 | 7.073 | 2,576,141 |
| 2024-10-15 | 7.380 | 7.410 | 7.210 | 7.210 | 6.977 | 2,602,300 |
| 2024-10-14 | 7.300 | 7.400 | 7.110 | 7.390 | 7.151 | 3,185,500 |
| 2024-10-11 | 7.510 | 7.550 | 7.170 | 7.290 | 7.054 | 3,706,700 |
| 2024-10-10 | 7.500 | 7.740 | 7.400 | 7.570 | 7.325 | 3,685,200 |
| 2024-10-09 | 8.060 | 8.090 | 7.450 | 7.500 | 7.257 | 5,627,500 |
| 2024-10-08 | 8.850 | 8.850 | 7.960 | 8.250 | 7.983 | 8,855,647 |
| 2024-09-30 | 7.660 | 8.100 | 7.480 | 8.060 | 7.799 | 7,569,246 |
| 2024-09-27 | 7.240 | 7.460 | 7.220 | 7.430 | 7.189 | 2,172,600 |
| 2024-09-26 | 6.960 | 7.220 | 6.900 | 7.180 | 6.948 | 2,765,400 |
| 2024-09-25 | 6.860 | 7.080 | 6.860 | 6.940 | 6.715 | 2,996,100 |
| 2024-09-24 | 6.630 | 6.800 | 6.590 | 6.800 | 6.580 | 2,395,500 |
| 2024-09-23 | 6.690 | 6.730 | 6.560 | 6.570 | 6.357 | 1,497,900 |
| 2024-09-20 | 6.740 | 6.750 | 6.630 | 6.710 | 6.493 | 1,401,000 |
| 2024-09-19 | 6.500 | 6.760 | 6.500 | 6.740 | 6.522 | 2,257,300 |
| 2024-09-18 | 6.520 | 6.610 | 6.430 | 6.500 | 6.290 | 1,277,000 |
| 2024-09-13 | 6.640 | 6.690 | 6.520 | 6.520 | 6.309 | 1,355,400 |
| 2024-09-12 | 6.730 | 6.780 | 6.620 | 6.640 | 6.425 | 1,882,738 |
| 2024-09-11 | 6.860 | 6.880 | 6.720 | 6.770 | 6.551 | 852,900 |
| 2024-09-10 | 6.800 | 6.870 | 6.680 | 6.830 | 6.609 | 1,101,700 |
| 2024-09-09 | 6.780 | 6.870 | 6.710 | 6.800 | 6.580 | 873,400 |
| 2024-09-06 | 6.980 | 6.980 | 6.800 | 6.810 | 6.590 | 931,000 |
| 2024-09-05 | 6.860 | 6.940 | 6.860 | 6.920 | 6.696 | 806,700 |
| 2024-09-04 | 6.850 | 6.950 | 6.820 | 6.860 | 6.638 | 1,173,800 |
| 2024-09-03 | 6.830 | 6.960 | 6.800 | 6.900 | 6.677 | 865,000 |
| 2024-09-02 | 7.000 | 7.030 | 6.830 | 6.830 | 6.609 | 1,613,200 |
| 2024-08-30 | 6.890 | 7.200 | 6.880 | 7.010 | 6.783 | 2,168,900 |
| 2024-08-29 | 6.780 | 6.920 | 6.760 | 6.890 | 6.667 | 1,183,600 |
| 2024-08-28 | 6.810 | 6.870 | 6.760 | 6.820 | 6.599 | 1,396,100 |
| 2024-08-27 | 6.930 | 7.000 | 6.800 | 6.810 | 6.590 | 1,329,910 |
| 2024-08-26 | 6.940 | 7.010 | 6.870 | 6.930 | 6.706 | 1,528,010 |
| 2024-08-23 | 6.980 | 7.030 | 6.930 | 6.940 | 6.715 | 1,104,291 |
| 2024-08-22 | 7.020 | 7.080 | 6.940 | 6.980 | 6.754 | 1,735,500 |
| 2024-08-21 | 7.140 | 7.140 | 7.010 | 7.020 | 6.793 | 1,685,300 |
| 2024-08-20 | 7.050 | 7.170 | 6.990 | 7.150 | 6.919 | 2,610,100 |
| 2024-08-19 | 7.030 | 7.130 | 6.990 | 7.050 | 6.822 | 1,870,000 |
| 2024-08-16 | 7.280 | 7.320 | 7.010 | 7.020 | 6.793 | 3,738,600 |
| 2024-08-15 | 7.230 | 7.380 | 7.200 | 7.330 | 7.093 | 2,588,600 |
| 2024-08-14 | 7.290 | 7.350 | 7.210 | 7.220 | 6.986 | 1,280,400 |
| 2024-08-13 | 7.320 | 7.380 | 7.230 | 7.310 | 7.073 | 1,658,638 |
| 2024-08-12 | 7.340 | 7.430 | 7.290 | 7.320 | 7.083 | 1,762,638 |
| 2024-08-09 | 7.520 | 7.560 | 7.400 | 7.400 | 7.160 | 2,084,713 |
| 2024-08-08 | 7.480 | 7.520 | 7.330 | 7.460 | 7.219 | 2,665,900 |
| 2024-08-07 | 7.660 | 7.690 | 7.500 | 7.520 | 7.277 | 3,641,649 |
| 2024-08-06 | 7.580 | 7.870 | 7.460 | 7.710 | 7.460 | 6,783,074 |
| 2024-08-05 | 7.570 | 7.910 | 7.510 | 7.610 | 7.364 | 7,563,900 |
| 2024-08-02 | 7.440 | 7.570 | 7.380 | 7.460 | 7.219 | 2,968,300 |
| 2024-08-01 | 7.690 | 7.750 | 7.520 | 7.530 | 7.286 | 4,798,600 |
| 2024-07-31 | 7.570 | 7.750 | 7.550 | 7.710 | 7.460 | 5,234,478 |
| 2024-07-30 | 7.910 | 7.910 | 7.570 | 7.590 | 7.344 | 6,062,986 |
| 2024-07-29 | 8.260 | 8.280 | 7.840 | 7.940 | 7.683 | 7,585,360 |
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.