Sportsoul Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11.370 | 11.600 | 11.290 | 11.290 | 11.282 | 3,829,429 |
| 2025-01-22 | 11.520 | 11.600 | 11.240 | 11.300 | 11.292 | 4,268,700 |
| 2025-01-21 | 12.170 | 12.170 | 11.500 | 11.620 | 11.611 | 6,803,929 |
| 2025-01-20 | 11.500 | 11.820 | 11.440 | 11.720 | 11.711 | 5,558,300 |
| 2025-01-17 | 11.670 | 11.830 | 11.460 | 11.470 | 11.462 | 4,846,637 |
| 2025-01-16 | 11.760 | 11.800 | 11.470 | 11.740 | 11.731 | 8,494,900 |
| 2025-01-15 | 11.520 | 11.890 | 11.390 | 11.710 | 11.701 | 10,557,841 |
| 2025-01-14 | 10.960 | 11.890 | 10.810 | 11.520 | 11.512 | 12,789,272 |
| 2025-01-13 | 10.410 | 10.970 | 10.140 | 10.810 | 10.802 | 4,583,653 |
| 2025-01-10 | 11.170 | 11.220 | 10.580 | 10.590 | 10.582 | 4,176,353 |
| 2025-01-09 | 11.170 | 11.290 | 11.110 | 11.140 | 11.132 | 3,578,200 |
| 2025-01-08 | 11.130 | 11.280 | 10.820 | 11.190 | 11.182 | 4,538,700 |
| 2025-01-07 | 10.750 | 11.110 | 10.750 | 11.110 | 11.102 | 4,416,400 |
| 2025-01-06 | 10.610 | 10.960 | 10.230 | 10.730 | 10.722 | 4,429,500 |
| 2025-01-03 | 11.360 | 11.490 | 10.620 | 10.660 | 10.652 | 5,112,800 |
| 2025-01-02 | 11.400 | 11.690 | 11.230 | 11.360 | 11.352 | 4,002,600 |
| 2024-12-31 | 11.780 | 11.960 | 11.440 | 11.510 | 11.502 | 4,027,631 |
| 2024-12-30 | 11.900 | 11.950 | 11.550 | 11.770 | 11.761 | 4,302,563 |
| 2024-12-27 | 11.900 | 12.170 | 11.700 | 11.970 | 11.961 | 5,813,300 |
| 2024-12-26 | 11.520 | 11.830 | 11.460 | 11.750 | 11.741 | 6,520,299 |
| 2024-12-25 | 11.980 | 11.980 | 11.220 | 11.480 | 11.472 | 7,728,299 |
| 2024-12-24 | 12.280 | 12.380 | 11.790 | 11.930 | 11.921 | 8,417,500 |
| 2024-12-23 | 13.400 | 13.740 | 12.210 | 12.210 | 12.201 | 13,529,740 |
| 2024-12-20 | 13.300 | 13.990 | 13.270 | 13.570 | 13.560 | 11,588,478 |
| 2024-12-19 | 13.380 | 13.590 | 13.060 | 13.340 | 13.330 | 13,692,728 |
| 2024-12-18 | 14.120 | 14.500 | 13.730 | 13.870 | 13.860 | 23,822,906 |
| 2024-12-17 | 15.540 | 16.120 | 15.010 | 15.260 | 15.249 | 31,988,831 |
| 2024-12-16 | 14.380 | 14.800 | 14.240 | 14.650 | 14.639 | 12,355,722 |
| 2024-12-13 | 14.050 | 14.730 | 14.010 | 14.350 | 14.339 | 15,322,746 |
| 2024-12-12 | 14.040 | 14.260 | 13.760 | 14.230 | 14.220 | 11,569,411 |
| 2024-12-11 | 13.800 | 14.060 | 13.700 | 14.040 | 14.030 | 7,107,766 |
| 2024-12-10 | 14.050 | 14.170 | 13.780 | 13.880 | 13.870 | 8,928,200 |
| 2024-12-09 | 13.950 | 13.990 | 13.580 | 13.800 | 13.790 | 7,171,769 |
| 2024-12-06 | 13.860 | 14.000 | 13.650 | 13.930 | 13.920 | 8,987,885 |
| 2024-12-05 | 13.780 | 13.990 | 13.650 | 13.900 | 13.890 | 10,787,248 |
| 2024-12-04 | 14.450 | 14.480 | 13.660 | 13.760 | 13.750 | 17,641,870 |
| 2024-12-03 | 15.330 | 15.380 | 14.790 | 14.790 | 14.779 | 18,288,460 |
| 2024-12-02 | 14.480 | 16.160 | 14.300 | 15.640 | 15.628 | 26,901,417 |
| 2024-11-29 | 14.000 | 15.480 | 13.680 | 14.710 | 14.699 | 27,965,774 |
| 2024-11-28 | 13.800 | 15.510 | 13.540 | 14.630 | 14.619 | 31,636,263 |
| 2024-11-27 | 14.010 | 14.180 | 13.350 | 14.100 | 14.090 | 23,520,596 |
| 2024-11-26 | 13.380 | 14.770 | 13.380 | 14.770 | 14.759 | 21,516,501 |
| 2024-11-25 | 13.130 | 13.660 | 13.050 | 13.430 | 13.420 | 19,463,762 |
| 2024-11-22 | 13.700 | 14.500 | 12.820 | 12.860 | 12.851 | 26,221,377 |
| 2024-11-21 | 13.420 | 13.450 | 12.990 | 13.180 | 13.170 | 23,928,364 |
| 2024-11-20 | 11.800 | 12.950 | 11.730 | 12.950 | 12.940 | 6,692,500 |
| 2024-11-19 | 11.540 | 11.770 | 11.390 | 11.770 | 11.761 | 3,251,690 |
| 2024-11-18 | 12.020 | 12.190 | 11.360 | 11.520 | 11.512 | 4,420,700 |
| 2024-11-15 | 12.210 | 12.480 | 12.010 | 12.020 | 12.011 | 3,667,000 |
| 2024-11-14 | 12.650 | 12.780 | 12.160 | 12.240 | 12.231 | 3,624,400 |
| 2024-11-13 | 12.600 | 12.860 | 12.300 | 12.680 | 12.671 | 4,290,900 |
| 2024-11-12 | 12.840 | 13.000 | 12.600 | 12.760 | 12.751 | 5,900,600 |
| 2024-11-11 | 12.680 | 12.790 | 12.530 | 12.780 | 12.771 | 5,128,174 |
| 2024-11-08 | 12.920 | 12.960 | 12.570 | 12.690 | 12.681 | 5,739,874 |
| 2024-11-07 | 12.300 | 12.700 | 12.300 | 12.660 | 12.651 | 5,583,000 |
| 2024-11-06 | 12.500 | 12.580 | 12.250 | 12.400 | 12.391 | 5,596,663 |
| 2024-11-05 | 12.310 | 12.510 | 12.230 | 12.400 | 12.391 | 6,761,811 |
| 2024-11-04 | 12.500 | 12.500 | 11.810 | 12.340 | 12.331 | 7,225,074 |
| 2024-11-01 | 12.320 | 12.450 | 11.760 | 11.800 | 11.791 | 4,902,963 |
| 2024-10-31 | 12.120 | 12.510 | 12.120 | 12.420 | 12.411 | 4,799,949 |
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.