Sportsoul Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.200	15.260	14.760	14.760	14.760	6,842,200
2025-10-24	15.590	15.730	15.200	15.210	15.210	5,680,517
2025-10-23	15.110	15.930	15.110	15.590	15.590	7,928,889
2025-10-22	15.440	15.580	15.010	15.040	15.040	5,501,159
2025-10-21	15.410	15.510	15.000	15.440	15.440	4,985,610
2025-10-20	15.600	15.650	15.300	15.340	15.340	4,995,200
2025-10-17	15.800	15.940	15.390	15.490	15.490	7,400,099
2025-10-16	16.330	16.380	15.630	15.700	15.700	9,166,700
2025-10-15	15.350	16.180	15.350	16.120	16.120	11,169,544
2025-10-14	15.210	15.620	15.140	15.340	15.340	6,163,778
2025-10-13	14.600	15.200	14.110	15.200	15.200	6,344,560
2025-10-10	14.870	15.250	14.660	15.010	15.010	7,406,099
2025-10-09	15.000	15.090	14.750	14.780	14.780	5,845,774
2025-09-30	14.980	15.150	14.800	15.090	15.090	6,675,700
2025-09-29	14.610	15.500	14.400	14.950	14.950	12,580,441
2025-09-26	14.260	14.660	14.030	14.520	14.520	4,729,074
2025-09-25	14.220	14.530	14.010	14.420	14.420	5,754,900
2025-09-24	14.010	14.710	13.950	14.220	14.220	7,887,600
2025-09-23	14.380	14.600	13.720	14.160	14.160	4,978,015
2025-09-22	14.540	14.950	14.280	14.510	14.510	5,926,138
2025-09-19	14.110	14.530	13.910	14.510	14.510	6,105,285
2025-09-18	14.300	14.770	14.020	14.210	14.210	9,516,000
2025-09-17	14.370	14.500	14.240	14.350	14.350	2,821,254
2025-09-16	14.270	14.440	14.190	14.370	14.370	3,400,800
2025-09-15	14.210	14.330	13.980	14.330	14.330	3,975,875
2025-09-12	14.720	14.770	14.210	14.270	14.270	7,696,400
2025-09-11	14.390	15.200	14.220	14.740	14.740	12,403,266
2025-09-10	14.100	14.550	14.040	14.480	14.480	8,142,848
2025-09-09	14.250	14.380	14.000	14.030	14.030	4,358,163
2025-09-08	13.710	14.280	13.590	14.250	14.250	7,807,001
2025-09-05	14.200	14.320	13.310	13.880	13.880	8,669,973
2025-09-04	13.430	13.770	13.340	13.570	13.570	2,973,900
2025-09-03	13.790	13.900	13.400	13.490	13.490	2,969,717
2025-09-02	14.150	14.150	13.630	13.800	13.800	3,957,100
2025-09-01	13.900	14.160	13.820	14.150	14.150	3,439,063
2025-08-29	14.060	14.370	13.830	13.890	13.890	3,656,547
2025-08-28	13.980	14.190	13.510	14.080	14.080	6,412,300
2025-08-27	14.190	14.490	14.000	14.060	14.060	7,279,217
2025-08-26	13.690	14.450	13.600	14.200	14.200	8,592,573
2025-08-25	13.800	13.910	13.600	13.690	13.690	6,071,700
2025-08-22	13.800	13.850	13.480	13.670	13.670	4,816,942
2025-08-21	13.630	13.880	13.620	13.770	13.770	7,638,353
2025-08-20	13.340	13.710	13.250	13.610	13.610	4,721,047
2025-08-19	13.150	13.400	12.920	13.370	13.370	4,970,908
2025-08-18	13.130	13.270	13.060	13.150	13.150	4,493,300
2025-08-15	13.020	13.230	13.020	13.120	13.120	3,448,623
2025-08-14	13.120	13.300	13.010	13.110	13.110	4,611,100
2025-08-13	13.160	13.260	13.020	13.120	13.120	2,905,774
2025-08-12	13.300	13.380	13.170	13.170	13.170	2,343,400
2025-08-11	13.180	13.370	13.140	13.290	13.290	3,038,500
2025-08-08	13.210	13.260	12.980	13.170	13.170	3,024,700
2025-08-07	13.190	13.250	13.070	13.220	13.220	2,951,700
2025-08-06	13.200	13.200	13.090	13.150	13.150	2,312,800
2025-08-05	13.100	13.210	13.010	13.160	13.160	2,627,500
2025-08-04	12.900	13.080	12.760	13.050	13.050	2,845,400
2025-08-01	13.090	13.100	12.860	12.950	12.950	2,179,442
2025-07-31	13.040	13.220	12.890	12.960	12.960	4,342,400
2025-07-30	13.030	13.330	12.830	13.110	13.110	4,474,316
2025-07-29	13.250	13.250	12.880	13.020	13.020	2,860,408
2025-07-28	13.270	13.310	13.110	13.160	13.160	3,134,808

← NewerPage 5 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.