Sportsoul Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.540	12.590	12.350	12.360	12.293	1,133,957
2023-05-04	12.500	12.650	12.420	12.530	12.462	1,138,363
2023-04-28	12.330	12.570	12.240	12.570	12.502	2,003,945
2023-04-27	12.960	12.980	12.800	12.830	12.760	958,900
2023-04-26	12.620	12.930	12.530	12.850	12.780	1,316,424
2023-04-25	13.060	13.170	12.470	12.620	12.551	2,037,389
2023-04-24	13.010	13.180	12.680	13.150	13.078	1,803,120
2023-04-21	13.470	13.500	13.010	13.030	12.959	1,764,501
2023-04-20	13.770	13.770	13.390	13.470	13.397	1,763,868
2023-04-19	13.840	13.890	13.750	13.770	13.695	867,579
2023-04-18	13.860	13.950	13.810	13.860	13.785	943,552
2023-04-17	13.800	13.890	13.750	13.890	13.814	932,390
2023-04-14	13.800	13.870	13.740	13.800	13.725	889,662
2023-04-13	13.860	13.920	13.770	13.790	13.715	1,035,213
2023-04-12	13.800	13.980	13.740	13.920	13.844	1,745,246
2023-04-11	14.080	14.080	13.740	13.800	13.725	1,597,210
2023-04-10	14.140	14.250	14.000	14.040	13.964	1,351,363
2023-04-07	14.030	14.180	14.030	14.120	14.043	702,926
2023-04-06	14.230	14.240	14.020	14.050	13.973	1,753,393
2023-04-04	14.450	14.450	14.220	14.290	14.212	1,849,100
2023-04-03	14.440	14.480	14.410	14.480	14.401	1,098,067
2023-03-31	14.360	14.450	14.350	14.440	14.361	1,009,563
2023-03-30	14.300	14.370	14.240	14.330	14.252	1,111,737
2023-03-29	14.390	14.420	14.250	14.310	14.232	1,249,375
2023-03-28	14.510	14.520	14.350	14.390	14.312	1,082,130
2023-03-27	14.520	14.520	14.340	14.430	14.351	1,510,163
2023-03-24	14.620	14.680	14.460	14.590	14.511	1,521,074
2023-03-23	14.750	14.750	14.580	14.590	14.511	1,550,130
2023-03-22	14.740	14.850	14.670	14.790	14.709	1,740,296
2023-03-21	14.530	14.800	14.530	14.780	14.699	2,022,852
2023-03-20	14.420	14.650	14.220	14.590	14.511	2,467,728
2023-03-17	14.400	14.460	14.340	14.430	14.351	1,289,693
2023-03-16	14.410	14.530	14.290	14.310	14.232	1,500,848
2023-03-15	14.500	14.660	14.500	14.550	14.471	1,376,813
2023-03-14	14.670	14.720	14.230	14.450	14.371	2,146,882
2023-03-13	14.790	14.800	14.460	14.650	14.570	2,057,300
2023-03-10	15.050	15.060	14.750	14.780	14.699	2,362,914
2023-03-09	15.110	15.110	14.960	15.060	14.978	1,721,474
2023-03-08	14.930	15.100	14.930	15.060	14.978	1,949,315
2023-03-07	15.380	15.450	14.920	14.990	14.908	4,129,500
2023-03-06	15.560	15.600	15.280	15.360	15.276	3,254,193
2023-03-03	15.750	15.800	15.440	15.560	15.475	5,025,011
2023-03-02	15.770	15.920	15.650	15.810	15.724	4,499,359
2023-03-01	15.930	15.940	15.700	15.800	15.714	5,901,068
2023-02-28	16.050	16.120	15.830	15.930	15.843	9,197,484
2023-02-27	15.590	16.270	15.460	16.250	16.161	17,144,412
2023-02-24	15.260	15.820	15.090	15.580	15.495	6,320,058
2023-02-23	15.210	15.300	15.090	15.200	15.117	1,650,676
2023-02-22	15.190	15.230	15.100	15.170	15.087	1,378,948
2023-02-21	15.300	15.330	15.080	15.260	15.177	2,136,026
2023-02-20	15.020	15.320	14.940	15.310	15.227	2,624,867
2023-02-17	14.970	15.650	14.940	15.090	15.008	4,115,366
2023-02-16	15.520	15.680	14.750	14.920	14.839	5,122,037
2023-02-15	15.660	15.690	15.480	15.520	15.435	2,631,896
2023-02-14	15.730	15.770	15.570	15.640	15.555	2,731,630
2023-02-13	15.430	15.750	15.380	15.720	15.634	4,002,717
2023-02-10	15.520	15.670	15.370	15.430	15.346	3,037,182
2023-02-09	15.400	15.530	15.300	15.520	15.435	2,660,059
2023-02-08	15.510	15.560	15.390	15.430	15.346	2,059,918
2023-02-07	15.310	15.520	15.170	15.490	15.406	2,834,876

← NewerPage 15 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.