Sportsoul Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.250	12.440	12.010	12.370	12.361	4,355,300
2025-04-25	12.330	12.560	12.180	12.380	12.371	4,584,850
2025-04-24	12.420	12.520	12.140	12.330	12.321	4,931,900
2025-04-23	12.580	12.680	12.370	12.420	12.411	6,198,390
2025-04-22	12.400	12.640	12.330	12.600	12.591	7,878,953
2025-04-21	11.900	12.410	11.900	12.410	12.401	7,657,366
2025-04-18	12.600	12.760	11.940	12.230	12.221	13,354,200
2025-04-17	11.380	12.450	11.250	12.450	12.441	5,518,701
2025-04-16	11.540	11.680	11.180	11.320	11.312	5,155,784
2025-04-15	12.060	12.060	11.350	11.600	11.591	9,727,000
2025-04-14	11.100	11.920	11.100	11.920	11.911	3,745,400
2025-04-11	10.700	10.990	10.660	10.840	10.832	2,598,885
2025-04-10	10.530	10.900	10.530	10.760	10.752	4,111,500
2025-04-09	9.950	10.460	9.300	10.340	10.332	4,456,950
2025-04-08	10.240	10.780	9.970	10.200	10.192	6,542,097
2025-04-07	11.280	11.520	10.920	10.920	10.912	1,873,300
2025-04-03	11.900	12.150	11.730	12.130	12.121	2,899,200
2025-04-02	11.860	12.050	11.740	11.970	11.961	1,848,700
2025-04-01	11.850	12.090	11.670	11.860	11.851	2,547,850
2025-03-31	11.810	11.880	11.450	11.680	11.671	2,614,400
2025-03-28	12.210	12.240	11.870	11.880	11.871	2,495,200
2025-03-27	12.310	12.320	12.030	12.210	12.201	2,180,800
2025-03-26	11.930	12.360	11.910	12.330	12.321	3,432,800
2025-03-25	12.150	12.270	11.800	12.030	12.021	3,178,500
2025-03-24	12.590	12.610	11.880	12.160	12.151	4,131,400
2025-03-21	12.560	12.910	12.470	12.590	12.581	3,868,950
2025-03-20	12.560	12.840	12.490	12.660	12.651	5,185,594
2025-03-19	12.640	12.720	12.500	12.580	12.571	3,479,794
2025-03-18	12.740	12.800	12.560	12.660	12.651	4,604,500
2025-03-17	12.770	12.890	12.700	12.740	12.731	5,867,600
2025-03-14	12.960	12.980	12.540	12.800	12.791	7,701,473
2025-03-13	12.930	13.880	12.680	12.710	12.701	15,812,776
2025-03-12	12.490	12.970	12.420	12.910	12.900	9,255,700
2025-03-11	12.150	12.520	12.010	12.450	12.441	5,136,463
2025-03-10	12.200	12.300	12.100	12.230	12.221	2,457,700
2025-03-07	12.290	12.490	12.130	12.200	12.191	3,103,400
2025-03-06	12.200	12.400	12.120	12.370	12.361	4,290,063
2025-03-05	12.380	12.400	12.030	12.190	12.181	3,027,900
2025-03-04	12.080	12.380	12.080	12.320	12.311	3,087,200
2025-03-03	11.980	12.500	11.920	12.210	12.201	5,050,800
2025-02-28	12.320	12.440	11.910	11.930	11.921	4,034,237
2025-02-27	12.520	12.530	12.160	12.400	12.391	5,301,437
2025-02-26	12.590	12.850	12.410	12.520	12.511	7,857,500
2025-02-25	12.430	13.070	12.360	12.580	12.571	14,492,100
2025-02-24	12.310	12.580	12.240	12.570	12.561	5,271,100
2025-02-21	12.380	12.470	12.070	12.390	12.381	5,242,300
2025-02-20	12.120	12.550	12.040	12.360	12.351	6,888,763
2025-02-19	11.780	12.180	11.720	12.120	12.111	5,864,200
2025-02-18	12.200	12.200	11.700	11.780	11.771	4,866,702
2025-02-17	12.150	12.270	12.000	12.210	12.201	3,961,400
2025-02-14	12.140	12.260	12.000	12.060	12.051	5,521,253
2025-02-13	12.090	12.650	12.010	12.190	12.181	9,360,300
2025-02-12	11.920	12.180	11.860	12.120	12.111	5,536,500
2025-02-11	12.060	12.060	11.830	11.940	11.931	2,838,100
2025-02-10	11.960	12.090	11.900	12.070	12.061	4,267,056
2025-02-07	11.900	12.030	11.760	11.980	11.971	4,773,606
2025-02-06	11.600	11.890	11.570	11.860	11.851	4,777,069
2025-02-05	11.670	11.720	11.500	11.680	11.671	3,570,700
2025-01-27	11.440	11.750	11.440	11.550	11.541	4,823,200
2025-01-24	11.300	11.440	11.160	11.390	11.382	3,129,600

← NewerPage 7 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.