Sportsoul Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.110	13.330	13.070	13.130	13.130	2,807,300
2025-07-24	12.980	13.100	12.810	13.080	13.080	2,528,500
2025-07-23	13.010	13.030	12.830	12.870	12.870	2,859,498
2025-07-22	13.130	13.130	12.900	13.030	13.030	3,261,500
2025-07-21	12.960	13.230	12.900	13.130	13.130	2,812,400
2025-07-18	13.110	13.190	12.840	12.950	12.950	2,479,500
2025-07-17	13.070	13.180	13.000	13.080	13.080	2,100,600
2025-07-16	12.920	13.110	12.760	13.070	13.070	3,001,800
2025-07-15	13.300	13.340	12.610	12.870	12.870	5,140,400
2025-07-14	13.410	13.570	13.230	13.370	13.370	2,438,537
2025-07-11	13.480	13.500	13.210	13.350	13.350	2,891,400
2025-07-10	13.600	13.620	13.350	13.460	13.460	2,648,300
2025-07-09	13.780	13.980	13.540	13.600	13.600	3,124,600
2025-07-08	13.520	13.850	13.390	13.820	13.820	4,302,400
2025-07-07	13.350	13.540	13.230	13.520	13.520	2,265,900
2025-07-04	13.610	13.650	13.300	13.310	13.310	2,549,100
2025-07-03	13.710	13.780	13.570	13.610	13.610	2,210,100
2025-07-02	13.750	13.830	13.500	13.700	13.700	4,140,900
2025-07-01	13.600	13.880	13.310	13.630	13.630	5,129,769
2025-06-30	13.200	13.590	13.130	13.550	13.550	4,170,200
2025-06-27	13.280	13.350	13.130	13.220	13.220	3,621,174
2025-06-26	13.520	13.650	13.140	13.180	13.180	4,519,000
2025-06-25	13.770	13.770	13.330	13.500	13.490	4,610,200
2025-06-24	13.380	13.690	13.380	13.610	13.600	4,573,600
2025-06-23	13.090	13.440	13.090	13.380	13.370	5,355,944
2025-06-20	13.340	14.110	13.300	13.310	13.300	6,991,600
2025-06-19	14.110	14.120	13.280	13.310	13.300	11,101,500
2025-06-18	14.000	14.200	13.660	14.120	14.110	18,450,878
2025-06-17	14.040	15.370	14.040	14.350	14.339	25,200,700
2025-06-16	13.770	14.070	13.740	13.970	13.960	3,204,000
2025-06-13	14.280	14.360	13.790	13.870	13.860	5,323,200
2025-06-12	14.370	14.980	14.190	14.440	14.429	6,256,600
2025-06-11	14.570	14.930	14.260	14.410	14.399	6,453,900
2025-06-10	14.340	14.960	14.340	14.720	14.709	10,664,443
2025-06-09	14.190	14.500	14.150	14.370	14.359	4,897,763
2025-06-06	13.850	14.210	13.850	14.170	14.160	7,829,216
2025-06-05	14.600	15.100	14.060	14.080	14.070	10,554,853
2025-06-04	14.420	14.850	14.350	14.660	14.649	5,474,343
2025-06-03	14.400	14.790	14.360	14.470	14.459	5,646,800
2025-05-30	14.300	14.460	14.100	14.330	14.319	4,311,700
2025-05-29	13.940	14.190	13.690	14.190	14.180	3,959,200
2025-05-28	13.660	14.180	13.660	13.870	13.860	3,354,500
2025-05-27	13.730	13.920	13.600	13.710	13.700	2,874,200
2025-05-26	13.550	13.780	13.300	13.780	13.770	5,063,997
2025-05-23	13.760	13.860	13.400	13.420	13.410	9,742,897
2025-05-22	13.700	13.730	13.510	13.560	13.550	2,519,400
2025-05-21	13.610	13.780	13.520	13.650	13.640	3,172,700
2025-05-20	13.450	13.790	13.320	13.650	13.640	4,553,400
2025-05-19	13.380	13.520	13.210	13.420	13.410	3,779,700
2025-05-16	13.260	13.480	13.230	13.370	13.360	2,958,053
2025-05-15	13.430	13.500	13.130	13.350	13.340	3,094,900
2025-05-14	13.260	13.560	13.120	13.320	13.310	5,662,400
2025-05-13	13.590	13.600	13.200	13.310	13.300	3,956,400
2025-05-12	13.360	13.500	13.100	13.330	13.320	5,553,343
2025-05-09	13.000	13.300	12.900	13.210	13.200	5,913,743
2025-05-08	13.030	13.120	12.930	13.000	12.990	3,774,000
2025-05-07	12.850	13.190	12.850	13.030	13.020	7,266,934
2025-05-06	12.330	12.880	12.330	12.850	12.841	8,266,400
2025-04-30	12.470	12.580	12.240	12.280	12.271	4,481,981
2025-04-29	12.300	12.540	12.200	12.460	12.451	6,107,200

← NewerPage 6 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.