Sportsoul Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.360	15.440	15.280	15.290	15.207	1,774,393
2023-02-03	15.490	15.560	15.170	15.440	15.356	2,969,867
2023-02-02	15.510	15.550	15.350	15.450	15.366	2,911,982
2023-02-01	15.310	15.500	15.280	15.490	15.406	3,694,384
2023-01-31	15.330	15.330	15.220	15.300	15.217	2,141,488
2023-01-30	15.080	15.420	15.080	15.370	15.286	3,916,450
2023-01-20	15.120	15.150	14.950	15.060	14.978	2,499,619
2023-01-19	15.000	15.250	14.710	15.060	14.978	3,201,635
2023-01-18	14.960	15.080	14.920	14.990	14.908	1,738,011
2023-01-17	14.960	15.180	14.800	14.960	14.879	2,502,511
2023-01-16	14.710	14.990	14.700	14.960	14.879	2,588,915
2023-01-13	14.850	14.910	14.680	14.750	14.670	1,811,063
2023-01-12	14.960	15.070	14.750	14.800	14.719	2,071,377
2023-01-11	15.210	15.280	14.860	14.890	14.809	2,830,164
2023-01-10	15.420	15.420	15.130	15.180	15.097	2,771,541
2023-01-09	15.250	15.510	15.240	15.400	15.316	3,431,900
2023-01-06	15.400	15.750	15.260	15.260	15.177	4,187,842
2023-01-05	15.450	15.710	15.290	15.490	15.406	3,662,374
2023-01-04	15.510	15.800	15.300	15.330	15.246	5,194,167
2023-01-03	15.210	15.650	14.980	15.650	15.565	8,119,105
2022-12-30	16.000	16.300	15.330	15.500	15.416	8,113,801
2022-12-29	15.340	16.040	15.240	15.690	15.605	8,112,105
2022-12-28	15.010	16.190	14.910	15.660	15.575	11,468,360
2022-12-27	14.950	15.330	14.600	15.160	15.077	5,619,553
2022-12-26	14.570	14.980	14.480	14.870	14.789	3,034,978
2022-12-23	14.310	14.710	14.180	14.580	14.501	3,189,814
2022-12-22	14.830	14.990	14.400	14.470	14.391	4,231,415
2022-12-21	15.390	15.390	14.690	14.840	14.759	4,693,441
2022-12-20	15.080	15.330	15.070	15.290	15.207	2,358,682
2022-12-19	15.470	15.660	15.050	15.200	15.117	3,654,256
2022-12-16	15.990	15.990	15.440	15.460	15.376	5,813,318
2022-12-15	16.300	16.330	15.970	16.030	15.943	4,245,795
2022-12-14	16.070	16.340	15.920	16.200	16.112	3,927,647
2022-12-13	16.220	16.670	16.160	16.170	16.082	5,887,240
2022-12-12	16.720	16.730	16.210	16.260	16.171	6,798,060
2022-12-09	16.750	16.890	16.610	16.730	16.639	5,337,249
2022-12-08	16.600	17.140	16.510	16.920	16.828	7,520,841
2022-12-07	17.530	17.560	16.700	16.770	16.679	13,471,980
2022-12-06	17.530	18.400	17.300	17.770	17.673	14,576,198
2022-12-05	17.410	17.780	17.240	17.550	17.454	11,494,031
2022-12-02	16.990	17.300	16.900	17.230	17.136	8,549,152
2022-12-01	16.680	17.530	16.610	17.140	17.047	11,543,035
2022-11-30	16.800	16.800	16.560	16.570	16.480	6,449,376
2022-11-29	16.770	16.980	16.660	16.870	16.778	6,221,122
2022-11-28	16.730	16.920	16.550	16.630	16.539	5,819,968
2022-11-25	16.880	17.340	16.700	17.100	17.007	7,639,110
2022-11-24	17.020	17.660	16.830	17.050	16.957	10,197,087
2022-11-23	17.650	17.650	16.350	17.210	17.116	12,882,950
2022-11-22	17.430	18.180	17.420	17.700	17.604	11,745,457
2022-11-21	18.500	18.500	17.210	17.610	17.514	16,316,781
2022-11-18	19.550	19.770	18.550	18.680	18.578	18,320,696
2022-11-17	20.000	20.280	19.340	19.680	19.573	20,180,083
2022-11-16	19.650	21.700	19.510	20.460	20.349	28,878,256
2022-11-15	19.460	19.950	19.370	19.800	19.692	22,276,088
2022-11-14	18.910	21.240	18.650	20.360	20.249	37,450,888
2022-11-11	19.900	20.580	19.200	19.310	19.205	24,107,114
2022-11-10	20.220	20.660	19.640	19.850	19.742	28,008,504
2022-11-09	18.500	20.680	18.450	20.680	20.567	32,761,015
2022-11-08	19.220	19.580	18.600	18.800	18.698	22,384,375
2022-11-07	18.300	19.680	18.210	19.120	19.016	27,570,534

← NewerPage 16 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.