Sportsoul Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.160	18.450	17.020	17.660	17.660	7,033,800
2026-04-23	17.950	17.950	17.160	17.180	17.180	4,141,900
2026-04-22	18.530	18.530	17.590	17.890	17.890	4,745,000
2026-04-21	18.400	18.700	18.120	18.230	18.230	5,094,600
2026-04-20	18.210	18.550	18.020	18.450	18.450	5,517,900
2026-04-17	17.440	18.780	17.130	18.480	18.480	11,783,300
2026-04-16	17.100	18.540	17.100	17.650	17.650	14,742,678
2026-04-15	16.800	17.450	16.670	16.970	16.970	4,556,079
2026-04-14	16.380	16.970	15.930	16.780	16.780	4,625,200
2026-04-13	16.200	16.570	15.980	16.270	16.270	2,742,174
2026-04-10	15.920	16.580	15.920	16.360	16.360	2,835,200
2026-04-09	16.030	16.110	15.710	15.920	15.920	1,958,300
2026-04-08	15.790	16.110	15.700	16.100	16.100	3,978,893
2026-04-07	15.170	15.600	15.080	15.520	15.520	2,910,000
2026-04-03	16.120	16.490	15.170	15.170	15.170	3,166,800
2026-04-02	16.360	16.440	15.950	16.050	16.050	2,113,300
2026-04-01	16.810	16.950	16.250	16.400	16.400	2,857,500
2026-03-31	16.380	16.880	16.170	16.600	16.600	4,129,500
2026-03-30	16.800	16.800	16.300	16.400	16.400	2,368,100
2026-03-27	16.620	17.020	16.550	16.860	16.860	2,026,544
2026-03-26	17.570	17.650	16.700	16.790	16.790	4,948,200
2026-03-25	16.910	17.780	16.880	17.570	17.570	5,423,900
2026-03-24	16.400	16.880	15.920	16.880	16.880	3,469,079
2026-03-23	16.900	16.980	15.690	15.920	15.920	4,812,420
2026-03-20	17.400	17.630	17.020	17.110	17.110	2,701,600
2026-03-19	17.500	17.630	17.170	17.270	17.270	2,886,847
2026-03-18	17.480	17.720	17.110	17.670	17.670	3,249,000
2026-03-17	17.400	17.660	17.100	17.390	17.390	3,846,800
2026-03-16	17.000	17.270	16.640	17.270	17.270	2,597,500
2026-03-13	17.020	17.250	16.820	16.890	16.890	2,253,599
2026-03-12	17.270	17.400	17.020	17.040	17.040	2,532,099
2026-03-11	17.270	17.610	17.010	17.240	17.240	3,782,699
2026-03-10	16.910	17.410	16.690	17.240	17.240	4,196,974
2026-03-09	16.130	16.600	15.800	16.580	16.580	3,513,700
2026-03-06	15.950	16.250	15.790	16.190	16.190	2,172,700
2026-03-05	16.180	16.390	15.850	15.940	15.940	1,949,100
2026-03-04	15.710	16.160	15.700	15.930	15.930	2,573,600
2026-03-03	16.450	16.920	15.980	15.990	15.990	5,672,200
2026-03-02	16.650	16.770	16.150	16.270	16.270	4,683,000
2026-02-27	16.900	17.040	16.750	16.950	16.950	2,453,807
2026-02-26	17.460	17.580	16.930	16.970	16.970	2,676,300
2026-02-25	17.360	17.630	17.280	17.450	17.450	2,452,300
2026-02-24	16.970	17.430	16.890	17.360	17.360	2,658,300
2026-02-13	16.930	17.340	16.860	16.890	16.890	4,135,900
2026-02-12	17.440	17.550	16.790	16.850	16.850	3,170,800
2026-02-11	17.530	17.550	17.200	17.360	17.360	2,725,300
2026-02-10	17.200	17.720	17.120	17.440	17.440	3,637,800
2026-02-09	17.280	17.400	16.930	17.200	17.200	3,297,587
2026-02-06	16.700	17.140	16.580	17.050	17.050	2,012,100
2026-02-05	17.000	17.350	16.740	16.740	16.740	2,937,374
2026-02-04	17.180	17.180	16.900	17.070	17.070	1,841,400
2026-02-03	16.790	17.030	16.610	17.010	17.010	1,675,300
2026-02-02	16.630	17.330	16.500	16.600	16.600	4,458,000
2026-01-30	16.720	17.140	16.600	16.870	16.870	3,678,300
2026-01-29	17.030	17.100	16.600	16.720	16.720	2,937,292
2026-01-28	17.550	17.550	16.980	17.030	17.030	2,452,300
2026-01-27	17.320	17.500	16.800	17.360	17.360	3,109,900
2026-01-26	17.860	17.860	17.110	17.390	17.390	4,397,100
2026-01-23	18.270	18.270	17.610	17.760	17.760	3,900,200
2026-01-22	18.000	18.490	17.860	17.980	17.980	4,665,400

← NewerPage 3 of 5 · 243 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.