Sportsoul Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10.630 | 10.750 | 10.440 | 10.660 | 10.652 | 1,794,563 |
| 2024-07-26 | 10.460 | 10.670 | 10.400 | 10.620 | 10.612 | 1,918,100 |
| 2024-07-25 | 10.330 | 10.560 | 10.140 | 10.460 | 10.452 | 2,443,163 |
| 2024-07-24 | 10.630 | 10.770 | 10.280 | 10.310 | 10.302 | 2,416,500 |
| 2024-07-23 | 10.850 | 10.920 | 10.570 | 10.570 | 10.562 | 1,840,100 |
| 2024-07-22 | 10.600 | 10.840 | 10.500 | 10.820 | 10.812 | 2,154,063 |
| 2024-07-19 | 10.510 | 10.670 | 10.360 | 10.620 | 10.612 | 1,731,800 |
| 2024-07-18 | 10.650 | 10.650 | 10.340 | 10.510 | 10.502 | 1,788,526 |
| 2024-07-17 | 10.860 | 10.900 | 10.650 | 10.660 | 10.652 | 1,875,100 |
| 2024-07-16 | 10.790 | 10.930 | 10.710 | 10.860 | 10.852 | 2,141,500 |
| 2024-07-15 | 11.280 | 11.290 | 10.800 | 10.890 | 10.882 | 2,872,441 |
| 2024-07-12 | 11.020 | 11.220 | 10.890 | 11.020 | 11.012 | 2,577,900 |
| 2024-07-11 | 10.600 | 11.010 | 10.590 | 10.980 | 10.972 | 3,503,400 |
| 2024-07-10 | 10.590 | 10.650 | 10.410 | 10.410 | 10.402 | 2,137,100 |
| 2024-07-09 | 10.490 | 10.670 | 10.250 | 10.620 | 10.612 | 3,703,700 |
| 2024-07-08 | 10.800 | 10.980 | 10.300 | 10.450 | 10.442 | 4,185,255 |
| 2024-07-05 | 10.860 | 11.130 | 10.700 | 11.060 | 11.052 | 2,332,841 |
| 2024-07-04 | 11.310 | 11.400 | 10.850 | 10.910 | 10.902 | 3,050,741 |
| 2024-07-03 | 11.590 | 11.650 | 11.290 | 11.300 | 11.292 | 3,806,941 |
| 2024-07-02 | 11.440 | 11.950 | 11.390 | 11.700 | 11.691 | 4,731,100 |
| 2024-07-01 | 11.310 | 11.490 | 11.150 | 11.480 | 11.472 | 2,892,763 |
| 2024-06-28 | 11.490 | 11.640 | 11.330 | 11.370 | 11.362 | 3,063,963 |
| 2024-06-27 | 11.620 | 11.790 | 11.480 | 11.490 | 11.482 | 3,209,312 |
| 2024-06-26 | 11.270 | 11.640 | 11.110 | 11.630 | 11.621 | 3,602,174 |
| 2024-06-25 | 11.100 | 11.590 | 11.080 | 11.270 | 11.262 | 4,042,900 |
| 2024-06-24 | 11.550 | 11.550 | 10.990 | 11.030 | 11.022 | 3,309,155 |
| 2024-06-21 | 11.790 | 11.790 | 11.470 | 11.580 | 11.571 | 1,959,900 |
| 2024-06-20 | 12.030 | 12.120 | 11.640 | 11.690 | 11.681 | 3,165,200 |
| 2024-06-19 | 12.380 | 12.380 | 12.030 | 12.080 | 12.071 | 2,453,100 |
| 2024-06-18 | 12.150 | 12.280 | 12.120 | 12.170 | 12.161 | 2,569,300 |
| 2024-06-17 | 12.330 | 12.450 | 12.120 | 12.160 | 12.151 | 3,764,800 |
| 2024-06-14 | 12.350 | 12.460 | 12.010 | 12.440 | 12.431 | 4,328,700 |
| 2024-06-13 | 12.300 | 12.470 | 12.170 | 12.280 | 12.271 | 4,634,900 |
| 2024-06-12 | 11.960 | 12.360 | 11.960 | 12.310 | 12.301 | 5,070,700 |
| 2024-06-11 | 11.990 | 12.000 | 11.430 | 11.860 | 11.851 | 4,613,100 |
| 2024-06-07 | 11.510 | 11.880 | 11.510 | 11.860 | 11.851 | 6,238,338 |
| 2024-06-06 | 11.740 | 12.150 | 11.060 | 11.280 | 11.272 | 8,011,692 |
| 2024-06-05 | 12.400 | 12.400 | 12.020 | 12.070 | 12.061 | 4,750,574 |
| 2024-06-04 | 12.730 | 12.750 | 12.260 | 12.460 | 12.451 | 4,944,282 |
| 2024-06-03 | 13.180 | 13.190 | 12.540 | 12.740 | 12.731 | 5,358,800 |
| 2024-05-31 | 12.990 | 13.270 | 12.880 | 13.190 | 13.180 | 5,644,200 |
| 2024-05-30 | 13.020 | 13.120 | 12.780 | 12.840 | 12.831 | 6,173,400 |
| 2024-05-29 | 13.180 | 13.790 | 13.040 | 13.160 | 13.150 | 7,208,355 |
| 2024-05-28 | 13.800 | 13.970 | 13.180 | 13.220 | 13.210 | 13,779,475 |
| 2024-05-27 | 14.000 | 14.700 | 13.650 | 14.300 | 14.289 | 17,333,202 |
| 2024-05-24 | 13.800 | 13.860 | 13.360 | 13.400 | 13.390 | 6,043,500 |
| 2024-05-23 | 14.020 | 14.150 | 13.710 | 13.740 | 13.730 | 8,245,000 |
| 2024-05-22 | 14.440 | 14.850 | 14.110 | 14.190 | 14.180 | 11,578,890 |
| 2024-05-21 | 14.030 | 14.680 | 13.950 | 14.510 | 14.499 | 16,009,051 |
| 2024-05-20 | 13.900 | 14.280 | 13.680 | 14.240 | 14.230 | 11,500,138 |
| 2024-05-17 | 14.190 | 14.580 | 13.880 | 14.040 | 14.030 | 12,561,154 |
| 2024-05-16 | 14.140 | 14.370 | 13.890 | 14.170 | 14.160 | 15,805,115 |
| 2024-05-15 | 14.720 | 14.900 | 13.840 | 13.980 | 13.970 | 24,537,123 |
| 2024-05-14 | 12.570 | 13.830 | 12.570 | 13.830 | 13.820 | 9,654,655 |
| 2024-05-13 | 12.760 | 12.770 | 12.500 | 12.570 | 12.561 | 4,946,211 |
| 2024-05-10 | 13.200 | 13.210 | 12.830 | 12.890 | 12.881 | 7,016,900 |
| 2024-05-09 | 13.280 | 13.570 | 13.130 | 13.190 | 13.180 | 11,787,909 |
| 2024-05-08 | 13.200 | 14.220 | 13.140 | 13.710 | 13.700 | 16,068,589 |
| 2024-05-07 | 13.420 | 13.490 | 13.220 | 13.300 | 13.290 | 4,986,927 |
| 2024-05-06 | 13.070 | 13.340 | 13.000 | 13.310 | 13.300 | 5,756,320 |
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.