Sportsoul Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.230	11.830	10.670	11.780	11.780	9,817,100
2026-10-22	12.050	12.100	11.420	11.420	11.420	7,743,400
2026-10-21	12.050	12.470	11.780	12.000	12.000	10,809,500
2026-10-20	11.610	11.920	11.510	11.750	11.750	8,134,474
2026-10-19	12.050	12.250	11.410	11.610	11.610	8,768,800
2026-10-16	12.050	12.230	11.730	11.870	11.870	11,431,028
2026-10-15	11.400	12.780	11.180	11.900	11.900	20,889,000
2026-10-14	12.170	12.700	11.850	11.880	11.880	20,567,449
2026-10-13	12.070	12.840	12.050	12.310	12.310	26,870,084
2026-10-12	16.350	16.350	13.370	13.390	13.390	33,675,234
2026-10-09	14.260	14.860	14.180	14.860	14.860	8,311,400
2026-10-08	12.380	13.510	12.160	13.510	13.510	8,573,900
2026-09-30	12.490	12.590	12.150	12.280	12.280	2,180,600
2026-09-29	12.070	12.480	12.070	12.420	12.420	2,209,000
2026-09-28	12.380	12.470	12.010	12.270	12.270	3,190,074
2026-09-24	12.430	12.550	12.260	12.390	12.390	3,208,300
2026-09-23	12.750	12.850	12.280	12.420	12.420	5,383,400
2026-09-22	12.630	12.750	12.060	12.690	12.690	6,323,300
2026-09-21	11.930	12.500	11.850	12.490	12.490	6,006,000
2026-09-18	11.640	12.080	11.610	11.890	11.890	5,096,202
2026-09-17	11.500	11.660	11.280	11.580	11.580	3,942,000
2026-09-16	11.100	11.750	11.020	11.500	11.500	6,103,800
2026-09-15	11.560	11.690	11.050	11.110	11.110	5,202,500
2026-09-14	11.620	12.000	11.520	11.590	11.590	5,336,200
2026-09-11	11.920	11.950	11.300	11.730	11.730	5,688,700
2026-09-10	12.630	12.630	11.830	12.000	12.000	4,738,400
2026-09-09	12.540	12.740	12.370	12.580	12.580	3,520,000
2026-09-08	12.300	12.600	12.150	12.520	12.520	5,686,199
2026-09-07	12.280	12.510	12.140	12.170	12.170	6,484,600
2026-09-04	12.440	12.630	12.210	12.350	12.350	4,145,900
2026-09-03	12.690	12.930	12.350	12.380	12.380	5,245,100
2026-09-02	12.310	12.590	12.000	12.440	12.440	5,659,009
2026-09-01	11.970	12.820	11.890	12.300	12.300	8,615,659
2026-08-31	11.500	12.070	11.400	12.010	12.010	3,879,800
2026-08-28	11.510	11.570	11.370	11.500	11.500	3,067,634
2026-08-27	11.730	11.800	11.460	11.520	11.520	3,646,891
2026-08-26	11.840	11.970	11.620	11.820	11.820	3,868,500
2026-08-25	11.420	11.900	11.300	11.880	11.880	5,517,200
2026-08-24	11.280	12.110	11.180	11.480	11.480	6,512,500
2026-08-21	11.160	11.320	10.950	11.280	11.280	2,627,936
2026-08-20	11.090	11.300	10.920	11.190	11.190	3,742,300
2026-08-19	11.580	11.580	10.900	10.910	10.910	3,527,400
2026-08-18	11.550	11.570	11.290	11.540	11.540	4,158,800
2026-08-17	11.350	11.480	10.950	11.400	11.400	5,389,536
2026-08-14	11.230	11.260	10.900	11.140	11.140	4,748,900
2026-08-13	11.260	11.490	11.150	11.200	11.200	6,263,500
2026-08-12	11.180	11.550	11.130	11.240	11.240	7,235,500
2026-08-11	11.490	11.490	10.850	11.220	11.220	12,604,800
2026-08-10	10.760	11.570	10.490	11.570	11.570	7,421,685
2026-08-07	10.590	10.590	10.240	10.520	10.520	2,986,500
2026-08-06	10.710	10.720	10.350	10.560	10.560	3,581,000
2026-08-05	10.500	10.770	10.410	10.630	10.630	3,202,700
2026-08-04	10.330	10.520	10.160	10.420	10.420	3,108,100
2026-08-03	10.060	10.290	9.840	10.290	10.290	4,086,000
2026-07-31	9.870	10.140	9.800	9.950	9.950	3,159,300
2026-07-30	10.200	10.300	9.750	9.800	9.800	2,814,310
2026-07-29	9.960	10.230	9.850	10.150	10.150	3,108,500
2026-07-28	9.850	10.240	9.740	9.980	9.980	3,502,300
2026-07-27	9.650	9.980	9.520	9.880	9.880	3,294,300
2026-07-24	9.860	9.970	9.420	9.600	9.600	3,438,900

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-26	0.0100 CNY
2023-07-21	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.