Sportsoul Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.040	18.540	16.800	18.150	18.150	8,549,240
2026-01-20	17.750	17.750	16.960	17.030	17.030	4,025,300
2026-01-19	17.350	17.500	17.060	17.450	17.450	4,331,000
2026-01-16	17.120	17.490	16.800	17.270	17.270	4,836,448
2026-01-15	17.450	17.470	16.800	17.000	17.000	7,302,500
2026-01-14	17.830	18.270	17.370	17.890	17.890	7,106,400
2026-01-13	17.400	18.100	17.280	17.740	17.740	7,027,107
2026-01-12	16.910	17.500	16.900	17.280	17.280	4,985,432
2026-01-09	16.690	17.090	16.370	16.780	16.780	5,904,707
2026-01-08	16.220	16.720	16.070	16.650	16.650	5,210,000
2026-01-07	16.250	16.600	16.100	16.300	16.300	4,910,100
2026-01-06	16.220	16.660	16.010	16.230	16.230	7,934,448
2026-01-05	15.460	16.380	15.400	16.250	16.250	11,419,900
2025-12-31	15.290	15.550	15.080	15.450	15.450	7,602,300
2025-12-30	14.900	16.150	14.710	15.220	15.220	11,659,292
2025-12-29	15.500	15.620	14.880	15.020	15.020	16,287,420
2025-12-26	18.610	18.610	15.810	16.440	16.440	23,982,467
2025-12-25	15.480	16.920	15.400	16.920	16.920	7,892,764
2025-12-24	15.350	15.570	15.140	15.380	15.380	2,088,300
2025-12-23	15.300	15.450	14.890	15.380	15.380	3,135,500
2025-12-22	15.260	15.540	15.100	15.300	15.300	2,060,100
2025-12-19	15.220	15.280	14.940	15.220	15.220	1,830,166
2025-12-18	14.900	15.340	14.840	15.220	15.220	2,510,600
2025-12-17	14.800	15.090	14.360	15.030	15.030	3,125,466
2025-12-16	15.170	15.240	14.540	14.800	14.800	3,290,400
2025-12-15	15.340	15.340	14.860	15.170	15.170	2,205,800
2025-12-12	15.420	15.560	15.130	15.210	15.210	2,979,199
2025-12-11	15.830	15.950	15.340	15.370	15.370	3,523,200
2025-12-10	16.260	16.410	15.610	15.830	15.830	4,549,400
2025-12-09	15.920	16.480	15.830	15.940	15.940	5,344,544
2025-12-08	15.470	16.470	15.380	16.080	16.080	7,360,700
2025-12-05	15.430	15.430	14.960	15.400	15.400	3,658,300
2025-12-04	15.180	15.590	14.780	15.440	15.440	5,167,100
2025-12-03	15.140	15.280	14.920	15.030	15.030	2,889,100
2025-12-02	15.300	15.460	15.100	15.130	15.130	2,821,700
2025-12-01	15.790	15.800	15.320	15.380	15.380	4,232,500
2025-11-28	14.880	15.750	14.750	15.680	15.680	6,038,700
2025-11-27	15.600	15.600	14.850	14.880	14.880	5,080,900
2025-11-26	15.540	15.880	15.210	15.340	15.340	5,151,500
2025-11-25	15.240	15.480	15.040	15.380	15.380	3,040,600
2025-11-24	15.360	15.620	14.970	15.090	15.090	3,641,800
2025-11-21	16.000	16.310	15.190	15.260	15.260	5,853,000
2025-11-20	16.240	16.480	15.990	16.060	16.060	3,079,400
2025-11-19	16.610	16.760	16.100	16.240	16.240	4,454,200
2025-11-18	16.030	16.870	16.030	16.620	16.620	8,001,700
2025-11-17	16.410	16.410	15.910	16.050	16.050	5,892,100
2025-11-14	16.710	16.890	16.400	16.400	16.400	4,673,900
2025-11-13	17.010	17.130	16.450	16.790	16.790	8,334,200
2025-11-12	16.850	17.650	16.740	17.130	17.130	10,824,600
2025-11-11	16.830	17.250	16.540	16.750	16.750	9,471,100
2025-11-10	16.150	17.290	16.040	16.920	16.920	14,547,600
2025-11-07	15.200	16.880	15.200	16.530	16.530	22,109,327
2025-11-06	15.390	16.960	15.280	15.800	15.800	20,362,700
2025-11-05	15.200	15.450	15.060	15.420	15.420	3,621,100
2025-11-04	15.120	15.260	14.920	15.210	15.210	4,736,126
2025-11-03	14.780	15.400	14.720	15.090	15.090	7,673,000
2025-10-31	14.950	15.040	14.740	14.780	14.780	3,182,500
2025-10-30	14.900	15.090	14.760	14.950	14.950	4,615,700
2025-10-29	14.810	15.110	14.520	14.900	14.900	5,250,924
2025-10-28	14.470	14.890	14.470	14.810	14.810	4,847,800

← NewerPage 4 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.