Sportsoul Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.940	16.430	15.720	16.420	16.408	7,293,674
2024-01-24	15.830	16.340	15.590	16.050	16.038	6,755,774
2024-01-23	15.840	16.110	15.550	15.820	15.808	6,855,600
2024-01-22	16.330	16.730	15.500	15.880	15.868	11,256,715
2024-01-19	16.770	18.030	16.700	16.730	16.718	15,601,257
2024-01-18	17.140	17.660	16.560	17.070	17.057	10,730,278
2024-01-17	16.700	17.450	16.700	16.990	16.977	10,156,074
2024-01-16	17.000	17.080	16.440	16.870	16.858	7,216,434
2024-01-15	16.860	16.860	16.860	16.860	16.848	0
2024-01-12	18.000	18.050	16.800	16.860	16.848	12,526,948
2024-01-11	17.320	17.970	17.270	17.850	17.837	11,854,123
2024-01-10	18.000	18.200	17.020	17.260	17.247	17,661,930
2024-01-09	20.100	20.590	18.050	18.350	18.336	22,047,948
2024-01-08	19.660	20.650	19.430	20.040	20.025	15,357,361
2024-01-05	20.760	20.960	19.510	19.660	19.645	16,137,348
2024-01-04	19.680	20.770	19.160	20.420	20.405	19,155,116
2024-01-03	20.460	20.460	19.340	19.580	19.566	16,441,834
2024-01-02	20.320	20.880	20.010	20.760	20.745	17,039,146
2023-12-29	19.760	20.790	19.740	20.280	20.265	18,472,140
2023-12-28	21.000	21.500	20.540	20.540	20.525	24,623,711
2023-12-27	24.380	24.380	21.820	22.820	22.803	38,473,527
2023-12-26	22.190	24.240	22.190	24.240	24.222	43,363,273
2023-12-25	21.710	22.270	20.040	22.040	22.024	29,835,169
2023-12-22	21.300	22.880	20.900	22.270	22.254	43,201,921
2023-12-21	19.260	21.220	18.880	21.220	21.204	31,226,746
2023-12-20	19.180	19.950	19.050	19.290	19.276	12,547,104
2023-12-19	20.420	20.620	18.760	19.360	19.346	17,125,622
2023-12-18	19.420	21.300	19.420	20.260	20.245	22,504,733
2023-12-15	19.200	19.790	18.940	19.590	19.576	13,863,663
2023-12-14	20.300	20.430	19.230	19.300	19.286	16,957,788
2023-12-13	21.060	21.300	20.060	20.330	20.315	19,916,726
2023-12-12	20.800	21.700	20.590	21.060	21.044	23,514,853
2023-12-11	19.590	20.480	19.370	20.320	20.305	18,731,671
2023-12-08	20.690	21.620	19.990	19.990	19.975	29,124,694
2023-12-07	24.030	24.660	22.210	22.210	22.194	33,522,358
2023-12-06	22.800	24.900	22.000	24.680	24.662	41,905,197
2023-12-05	22.680	24.720	22.400	23.620	23.603	36,735,905
2023-12-04	21.050	22.990	21.030	22.940	22.923	30,018,655
2023-12-01	21.800	23.580	21.400	21.940	21.924	37,082,600
2023-11-30	20.750	22.500	20.660	22.140	22.124	30,811,470
2023-11-29	20.560	21.170	20.150	21.150	21.134	22,048,155
2023-11-28	20.990	21.200	20.260	20.720	20.705	20,902,234
2023-11-27	21.910	22.390	20.720	20.720	20.705	31,857,518
2023-11-24	23.170	24.850	22.970	22.970	22.953	36,684,910
2023-11-23	31.100	31.130	25.520	25.520	25.501	46,225,531
2023-11-22	27.000	28.360	23.200	28.360	28.339	37,287,138
2023-11-21	23.780	25.780	23.770	25.780	25.761	32,376,626
2023-11-20	20.260	23.440	19.180	23.440	23.423	49,194,885
2023-11-17	21.310	21.310	21.310	21.310	21.294	10,221,271
2023-11-16	19.370	19.370	17.620	19.370	19.356	36,921,706
2023-11-15	16.200	17.610	16.090	17.610	17.597	25,145,641
2023-11-14	15.760	16.010	15.460	16.010	15.998	15,578,430
2023-11-13	14.550	14.550	13.940	14.550	14.539	13,408,249
2023-11-10	12.090	13.230	11.930	13.230	13.220	12,109,835
2023-11-09	12.110	12.170	11.990	12.030	12.021	2,331,500
2023-11-08	12.110	12.250	12.030	12.160	12.151	2,607,026
2023-11-07	12.150	12.240	12.000	12.170	12.161	3,451,974
2023-11-06	11.920	12.270	11.880	12.150	12.141	4,515,200
2023-11-03	12.080	12.200	11.830	11.990	11.981	5,232,362
2023-11-02	12.220	12.500	12.020	12.150	12.141	7,310,526

← NewerPage 12 of 17 · 973 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.