Sportsoul Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 13.020 | 13.300 | 12.670 | 12.830 | 12.821 | 6,489,145 |
| 2024-04-29 | 12.440 | 13.150 | 12.240 | 13.000 | 12.990 | 8,469,452 |
| 2024-04-26 | 11.860 | 12.190 | 11.790 | 12.080 | 12.071 | 5,119,178 |
| 2024-04-25 | 11.650 | 12.320 | 11.650 | 11.880 | 11.871 | 5,759,300 |
| 2024-04-24 | 11.650 | 11.790 | 11.480 | 11.760 | 11.751 | 3,914,200 |
| 2024-04-23 | 11.240 | 11.700 | 11.240 | 11.650 | 11.641 | 4,793,414 |
| 2024-04-22 | 11.330 | 11.420 | 10.850 | 11.200 | 11.192 | 3,985,363 |
| 2024-04-19 | 11.630 | 11.740 | 11.310 | 11.360 | 11.352 | 5,253,974 |
| 2024-04-18 | 11.730 | 11.990 | 11.250 | 11.740 | 11.731 | 8,687,050 |
| 2024-04-17 | 10.400 | 11.670 | 10.400 | 11.630 | 11.621 | 10,229,807 |
| 2024-04-16 | 11.890 | 11.900 | 10.670 | 10.670 | 10.662 | 4,817,700 |
| 2024-04-15 | 12.850 | 12.880 | 11.550 | 11.850 | 11.841 | 9,397,066 |
| 2024-04-12 | 12.890 | 13.100 | 12.730 | 12.810 | 12.801 | 5,255,788 |
| 2024-04-11 | 12.700 | 13.130 | 12.600 | 12.990 | 12.980 | 7,346,590 |
| 2024-04-10 | 13.490 | 13.500 | 12.640 | 12.830 | 12.821 | 12,429,393 |
| 2024-04-09 | 13.420 | 14.170 | 13.400 | 13.530 | 13.520 | 9,653,484 |
| 2024-04-08 | 15.220 | 15.240 | 13.910 | 13.910 | 13.900 | 11,737,770 |
| 2024-04-03 | 15.930 | 16.400 | 15.400 | 15.460 | 15.449 | 10,834,300 |
| 2024-04-02 | 16.500 | 16.500 | 15.820 | 15.860 | 15.848 | 11,704,056 |
| 2024-04-01 | 16.410 | 16.580 | 16.190 | 16.570 | 16.558 | 16,431,059 |
| 2024-03-29 | 15.870 | 16.600 | 15.500 | 16.520 | 16.508 | 14,356,400 |
| 2024-03-28 | 15.200 | 16.310 | 14.700 | 15.860 | 15.848 | 17,529,444 |
| 2024-03-27 | 15.990 | 16.390 | 15.050 | 15.310 | 15.299 | 18,148,159 |
| 2024-03-26 | 15.330 | 17.000 | 15.210 | 16.400 | 16.388 | 27,070,348 |
| 2024-03-25 | 14.900 | 16.440 | 14.250 | 15.500 | 15.489 | 21,238,966 |
| 2024-03-22 | 15.100 | 15.120 | 14.700 | 15.050 | 15.039 | 9,455,685 |
| 2024-03-21 | 15.200 | 15.400 | 14.920 | 15.220 | 15.209 | 11,590,132 |
| 2024-03-20 | 14.930 | 15.410 | 14.850 | 15.350 | 15.339 | 16,175,277 |
| 2024-03-19 | 15.010 | 15.050 | 14.810 | 14.820 | 14.809 | 9,807,558 |
| 2024-03-18 | 14.690 | 15.120 | 14.670 | 15.110 | 15.099 | 13,593,325 |
| 2024-03-15 | 14.520 | 15.210 | 14.450 | 14.820 | 14.809 | 13,131,236 |
| 2024-03-14 | 14.890 | 15.080 | 14.500 | 14.680 | 14.669 | 16,618,080 |
| 2024-03-13 | 15.210 | 16.130 | 14.660 | 15.500 | 15.489 | 34,256,220 |
| 2024-03-12 | 13.330 | 14.660 | 13.330 | 14.660 | 14.649 | 9,568,081 |
| 2024-03-11 | 13.390 | 13.460 | 13.110 | 13.330 | 13.320 | 6,735,363 |
| 2024-03-08 | 13.800 | 13.900 | 13.250 | 13.440 | 13.430 | 9,737,646 |
| 2024-03-07 | 13.720 | 14.640 | 13.540 | 13.800 | 13.790 | 17,495,700 |
| 2024-03-06 | 13.080 | 13.760 | 12.950 | 13.600 | 13.590 | 9,867,859 |
| 2024-03-05 | 13.510 | 13.600 | 13.050 | 13.200 | 13.190 | 8,567,500 |
| 2024-03-04 | 13.430 | 13.630 | 12.830 | 13.610 | 13.600 | 11,045,263 |
| 2024-03-01 | 13.030 | 13.460 | 12.900 | 13.430 | 13.420 | 10,325,005 |
| 2024-02-29 | 12.080 | 13.180 | 11.900 | 13.040 | 13.030 | 11,465,463 |
| 2024-02-28 | 14.100 | 14.300 | 12.610 | 12.610 | 12.601 | 18,534,516 |
| 2024-02-27 | 13.370 | 14.070 | 13.200 | 14.010 | 14.000 | 16,430,779 |
| 2024-02-26 | 13.270 | 13.700 | 13.000 | 13.400 | 13.390 | 17,889,574 |
| 2024-02-23 | 13.070 | 13.760 | 12.900 | 13.500 | 13.490 | 23,616,926 |
| 2024-02-22 | 11.660 | 13.070 | 11.660 | 13.070 | 13.060 | 21,537,046 |
| 2024-02-21 | 11.480 | 12.380 | 11.320 | 11.880 | 11.871 | 20,518,937 |
| 2024-02-20 | 10.780 | 11.580 | 10.420 | 11.250 | 11.242 | 12,295,740 |
| 2024-02-19 | 10.020 | 10.700 | 9.970 | 10.700 | 10.692 | 13,552,640 |
| 2024-02-08 | 9.550 | 10.130 | 8.940 | 10.080 | 10.073 | 16,602,686 |
| 2024-02-07 | 10.950 | 11.010 | 9.930 | 9.930 | 9.923 | 9,551,274 |
| 2024-02-06 | 11.480 | 11.830 | 10.750 | 11.030 | 11.022 | 8,856,100 |
| 2024-02-05 | 13.110 | 13.120 | 11.940 | 11.940 | 11.931 | 4,068,463 |
| 2024-02-02 | 14.000 | 14.060 | 12.740 | 13.270 | 13.260 | 4,322,300 |
| 2024-02-01 | 14.010 | 14.080 | 13.500 | 13.800 | 13.790 | 5,185,896 |
| 2024-01-31 | 14.890 | 15.140 | 14.030 | 14.070 | 14.060 | 5,510,371 |
| 2024-01-30 | 15.280 | 15.460 | 14.890 | 14.940 | 14.929 | 3,852,589 |
| 2024-01-29 | 16.160 | 16.170 | 15.340 | 15.380 | 15.369 | 4,858,337 |
| 2024-01-26 | 16.420 | 16.600 | 16.110 | 16.170 | 16.158 | 5,226,600 |
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.