Sportsoul Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.120	12.780	11.930	12.400	12.391	11,020,174
2023-10-31	11.750	12.960	11.620	12.290	12.281	12,813,856
2023-10-30	12.580	12.590	11.710	11.780	11.771	8,982,520
2023-10-27	11.170	12.290	11.170	12.290	12.281	4,777,908
2023-10-26	11.020	11.200	10.820	11.170	11.162	1,662,100
2023-10-25	11.090	11.110	10.910	11.040	11.032	1,137,500
2023-10-24	10.850	11.030	10.500	11.000	10.992	2,155,122
2023-10-23	10.610	10.750	10.450	10.610	10.602	2,016,767
2023-10-20	10.700	10.850	10.620	10.670	10.662	713,315
2023-10-19	10.700	10.920	10.590	10.690	10.682	1,085,500
2023-10-18	11.120	11.120	10.650	10.700	10.692	1,477,770
2023-10-17	10.950	11.190	10.820	11.090	11.082	1,677,370
2023-10-16	10.760	11.040	10.730	10.920	10.912	2,065,299
2023-10-13	11.410	11.460	10.720	10.760	10.752	3,900,600
2023-10-12	11.600	11.600	11.410	11.500	11.492	910,602
2023-10-11	11.550	11.610	11.450	11.560	11.551	608,774
2023-10-10	11.520	11.600	11.480	11.530	11.522	626,900
2023-10-09	11.820	11.820	11.470	11.520	11.512	1,471,200
2023-09-28	11.700	11.830	11.690	11.830	11.821	647,194
2023-09-27	11.600	11.750	11.550	11.680	11.671	826,149
2023-09-26	11.660	11.770	11.580	11.620	11.611	686,163
2023-09-25	11.920	11.930	11.670	11.710	11.701	843,883
2023-09-22	11.680	11.930	11.600	11.920	11.911	768,986
2023-09-21	11.790	11.900	11.510	11.690	11.681	1,099,383
2023-09-20	11.840	11.930	11.740	11.760	11.751	671,489
2023-09-19	12.050	12.150	11.810	11.850	11.841	1,207,900
2023-09-18	11.850	12.120	11.750	12.060	12.051	1,445,670
2023-09-15	11.940	11.970	11.780	11.830	11.821	1,027,200
2023-09-14	12.200	12.200	11.800	11.940	11.931	1,862,100
2023-09-13	12.350	12.420	12.130	12.200	12.191	915,500
2023-09-12	12.300	12.410	12.260	12.360	12.351	886,400
2023-09-11	12.250	12.330	12.110	12.290	12.281	937,920
2023-09-08	12.250	12.330	12.150	12.230	12.221	845,600
2023-09-07	12.420	12.420	12.180	12.220	12.211	1,034,063
2023-09-06	12.530	12.530	12.340	12.370	12.361	1,084,500
2023-09-05	12.580	12.650	12.420	12.450	12.441	1,461,000
2023-09-04	12.580	12.660	12.400	12.660	12.651	2,441,863
2023-09-01	12.160	12.860	12.080	12.580	12.571	3,902,574
2023-08-31	12.080	12.400	11.950	12.180	12.171	2,267,500
2023-08-30	12.150	12.260	11.990	12.030	12.021	1,830,500
2023-08-29	11.650	12.230	11.560	12.150	12.141	3,567,401
2023-08-28	11.790	11.990	11.550	11.600	11.591	3,165,467
2023-08-25	11.630	11.870	11.300	11.340	11.332	2,412,582
2023-08-24	12.420	12.520	11.600	11.770	11.761	3,694,403
2023-08-23	12.820	13.030	12.410	12.420	12.411	3,443,579
2023-08-22	13.220	13.240	12.660	12.940	12.930	5,755,405
2023-08-21	13.150	13.730	12.930	13.450	13.440	8,785,477
2023-08-18	12.770	13.120	12.770	13.050	13.040	4,378,374
2023-08-17	12.710	12.860	12.630	12.840	12.831	1,635,474
2023-08-16	12.760	12.980	12.760	12.790	12.781	2,489,453
2023-08-15	12.540	12.990	12.440	12.800	12.791	3,019,567
2023-08-14	12.580	12.580	12.400	12.520	12.511	768,963
2023-08-11	12.640	12.780	12.550	12.600	12.591	961,097
2023-08-10	12.490	12.690	12.470	12.670	12.661	1,129,302
2023-08-09	12.630	12.640	12.460	12.490	12.481	1,173,100
2023-08-08	12.730	12.740	12.630	12.660	12.651	699,026
2023-08-07	12.840	12.840	12.670	12.710	12.701	963,163
2023-08-04	12.880	13.010	12.820	12.850	12.841	1,453,563
2023-08-03	12.800	12.850	12.730	12.850	12.841	748,098
2023-08-02	12.840	12.880	12.770	12.840	12.831	609,626

← NewerPage 13 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.