Sportsoul Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.930	12.930	12.790	12.830	12.821	976,474
2023-07-31	12.850	12.950	12.830	12.940	12.930	1,290,000
2023-07-28	12.750	12.840	12.690	12.820	12.811	816,532
2023-07-27	12.860	12.940	12.730	12.750	12.741	1,145,448
2023-07-26	12.960	12.960	12.800	12.870	12.861	1,091,500
2023-07-25	12.620	12.990	12.620	12.950	12.940	2,873,337
2023-07-24	12.760	12.800	12.560	12.580	12.571	904,520
2023-07-21	12.650	12.890	12.640	12.690	12.681	1,106,263
2023-07-20	12.880	12.920	12.710	12.730	12.661	877,500
2023-07-19	12.860	12.930	12.790	12.860	12.790	678,698
2023-07-18	12.750	12.920	12.680	12.870	12.800	1,500,278
2023-07-17	12.740	12.820	12.570	12.750	12.681	1,039,337
2023-07-14	12.770	12.840	12.670	12.810	12.740	1,118,463
2023-07-13	12.730	12.950	12.640	12.780	12.710	1,381,506
2023-07-12	12.740	12.800	12.650	12.690	12.621	800,155
2023-07-11	12.800	12.800	12.700	12.780	12.710	591,400
2023-07-10	12.740	12.840	12.700	12.760	12.691	682,800
2023-07-07	12.800	12.800	12.660	12.690	12.621	560,300
2023-07-06	12.760	12.760	12.640	12.760	12.691	795,937
2023-07-05	12.820	12.990	12.710	12.760	12.691	1,191,189
2023-07-04	12.710	12.760	12.640	12.750	12.681	776,227
2023-07-03	12.710	12.820	12.660	12.690	12.621	912,106
2023-06-30	12.640	12.750	12.600	12.700	12.631	923,852
2023-06-29	12.480	12.660	12.400	12.630	12.561	924,000
2023-06-28	12.460	12.590	12.300	12.480	12.412	881,283
2023-06-27	12.300	12.490	12.300	12.470	12.402	740,469
2023-06-26	12.540	12.570	12.280	12.300	12.233	1,002,078
2023-06-21	12.720	12.760	12.500	12.500	12.432	991,126
2023-06-20	12.770	12.780	12.590	12.720	12.651	893,063
2023-06-19	12.930	12.960	12.760	12.770	12.700	1,139,300
2023-06-16	12.940	12.990	12.900	12.940	12.870	935,522
2023-06-15	12.940	13.000	12.870	12.950	12.879	1,064,663
2023-06-14	13.080	13.100	12.910	12.920	12.850	1,385,700
2023-06-13	12.990	13.260	12.870	13.070	12.999	2,300,985
2023-06-12	12.580	13.350	12.570	13.070	12.999	3,670,047
2023-06-09	12.630	12.680	12.490	12.590	12.521	980,830
2023-06-08	12.740	12.910	12.620	12.620	12.551	1,083,146
2023-06-07	12.960	12.990	12.690	12.700	12.631	1,253,272
2023-06-06	13.170	13.200	12.880	12.920	12.850	1,435,315
2023-06-05	13.200	13.260	13.110	13.210	13.138	1,061,248
2023-06-02	13.260	13.330	13.130	13.200	13.128	1,796,848
2023-06-01	13.080	13.520	13.010	13.300	13.228	3,864,530
2023-05-31	12.930	13.400	12.860	13.070	12.999	2,319,589
2023-05-30	13.000	13.020	12.850	12.990	12.919	799,826
2023-05-29	12.960	13.020	12.830	12.910	12.840	930,863
2023-05-26	13.050	13.060	12.890	12.950	12.879	1,410,124
2023-05-25	12.850	13.390	12.820	13.120	13.049	2,389,752
2023-05-24	13.010	13.060	12.900	12.990	12.919	935,974
2023-05-23	13.040	13.180	12.920	13.010	12.939	1,342,201
2023-05-22	12.970	13.050	12.850	13.010	12.939	1,206,453
2023-05-19	13.070	13.100	12.810	12.970	12.899	1,771,771
2023-05-18	12.850	13.430	12.740	13.070	12.999	3,088,600
2023-05-17	12.580	12.800	12.580	12.780	12.710	1,110,068
2023-05-16	12.750	12.750	12.530	12.580	12.511	917,853
2023-05-15	12.750	12.780	12.550	12.720	12.651	915,001
2023-05-12	12.850	13.000	12.750	12.760	12.691	1,380,427
2023-05-11	12.620	12.990	12.610	12.880	12.810	1,667,959
2023-05-10	12.510	12.740	12.510	12.610	12.541	1,102,936
2023-05-09	12.680	12.730	12.500	12.520	12.452	1,478,732
2023-05-08	12.380	13.100	12.380	12.750	12.681	2,360,736

← NewerPage 14 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.