Sportsoul Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.580	9.930	9.580	9.910	9.910	4,392,800
2026-07-22	9.640	9.920	9.510	9.580	9.580	3,650,300
2026-07-21	9.850	9.960	9.080	9.660	9.660	6,822,400
2026-07-20	10.790	11.260	9.790	9.790	9.790	6,920,900
2026-07-17	11.410	11.570	10.500	10.880	10.880	5,391,800
2026-07-16	11.330	11.620	11.060	11.410	11.410	2,694,976
2026-07-15	11.310	11.690	11.230	11.400	11.400	2,892,600
2026-07-14	11.190	11.430	11.020	11.410	11.410	3,677,700
2026-07-13	11.780	11.840	11.070	11.140	11.140	4,678,800
2026-07-10	11.610	11.960	11.380	11.820	11.820	3,329,200
2026-07-09	11.570	11.710	11.310	11.590	11.590	2,896,070
2026-07-08	11.290	11.700	11.020	11.570	11.570	3,897,800
2026-07-07	11.730	12.060	11.160	11.400	11.400	4,080,605
2026-07-06	11.560	11.880	11.440	11.860	11.860	4,109,500
2026-07-03	11.550	11.750	11.300	11.590	11.590	5,237,300
2026-07-02	11.570	11.840	11.350	11.460	11.460	4,169,600
2026-07-01	11.240	11.700	11.210	11.550	11.550	3,999,200
2026-06-30	11.560	11.990	11.080	11.300	11.300	7,439,600
2026-06-29	11.520	11.630	10.890	11.390	11.390	4,801,100
2026-06-26	12.110	12.110	11.490	11.550	11.550	4,656,800
2026-06-25	12.780	13.140	11.910	12.050	12.050	4,232,200
2026-06-24	13.000	13.000	12.340	12.900	12.900	3,726,770
2026-06-23	12.850	13.080	12.780	12.930	12.930	5,350,000
2026-06-22	12.780	12.990	12.120	12.850	12.850	5,428,005
2026-06-18	13.000	13.360	12.610	12.910	12.910	5,345,169
2026-06-17	14.020	14.150	13.000	13.070	13.070	7,259,800
2026-06-16	14.930	14.970	13.730	14.160	14.160	9,221,404
2026-06-15	15.510	15.510	14.930	15.100	15.100	3,968,669
2026-06-12	15.690	15.790	14.790	15.200	15.200	5,496,000
2026-06-11	15.400	15.780	15.100	15.710	15.710	2,705,300
2026-06-10	15.580	15.790	15.230	15.600	15.600	2,821,400
2026-06-09	15.850	16.070	15.290	15.710	15.710	3,415,600
2026-06-08	16.200	16.810	15.600	15.770	15.770	5,699,200
2026-06-05	16.000	17.050	15.730	16.530	16.530	7,291,900
2026-06-04	15.570	16.280	15.190	16.050	16.050	6,258,300
2026-06-03	15.840	15.920	15.440	15.610	15.610	3,224,600
2026-06-02	15.940	15.990	15.190	15.840	15.840	4,577,900
2026-06-01	15.600	16.390	15.390	15.930	15.930	3,478,100
2026-05-29	16.190	16.580	15.510	15.600	15.600	4,036,774
2026-05-28	16.390	16.390	15.720	16.030	16.030	2,660,600
2026-05-27	16.390	16.410	15.880	16.020	16.020	2,988,100
2026-05-26	16.660	16.750	16.070	16.290	16.290	2,477,020
2026-05-25	17.130	17.260	16.310	16.590	16.590	3,137,700
2026-05-22	16.900	17.170	16.550	17.050	17.050	3,093,910
2026-05-21	17.410	17.700	16.630	16.750	16.750	3,512,320
2026-05-20	17.600	17.600	17.230	17.410	17.410	2,691,900
2026-05-19	17.560	17.720	17.270	17.640	17.640	2,951,300
2026-05-18	17.930	18.050	17.310	17.560	17.560	3,371,200
2026-05-15	18.030	18.270	17.700	17.920	17.920	2,676,574
2026-05-14	18.190	18.370	17.760	18.040	18.040	3,493,000
2026-05-13	18.720	18.720	17.950	18.110	18.110	3,736,900
2026-05-12	18.940	19.160	18.500	18.720	18.720	2,981,800
2026-05-11	18.720	19.190	18.560	18.990	18.990	5,187,574
2026-05-08	18.680	18.880	18.360	18.860	18.860	3,586,700
2026-05-07	17.920	18.970	17.750	18.790	18.790	7,761,100
2026-05-06	18.000	18.000	17.570	17.920	17.920	4,595,000
2026-04-30	17.570	18.290	17.400	18.050	18.050	5,224,200
2026-04-29	17.270	17.790	17.110	17.450	17.450	3,814,860
2026-04-28	17.700	17.850	17.160	17.400	17.400	3,349,600
2026-04-27	17.560	17.780	17.100	17.700	17.700	5,588,200

← NewerPage 2 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.