Sportsoul Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 12.030 | 12.280 | 11.920 | 12.120 | 12.111 | 3,768,100 |
| 2024-10-29 | 12.590 | 12.680 | 12.130 | 12.130 | 12.121 | 4,436,151 |
| 2024-10-28 | 12.300 | 12.600 | 12.300 | 12.580 | 12.571 | 5,235,274 |
| 2024-10-25 | 11.950 | 12.340 | 11.840 | 12.290 | 12.281 | 5,959,600 |
| 2024-10-24 | 11.830 | 11.950 | 11.730 | 11.930 | 11.921 | 3,566,938 |
| 2024-10-23 | 12.160 | 12.160 | 11.750 | 11.870 | 11.861 | 5,086,000 |
| 2024-10-22 | 11.790 | 12.050 | 11.650 | 12.050 | 12.041 | 5,549,200 |
| 2024-10-21 | 11.490 | 11.780 | 11.490 | 11.720 | 11.711 | 5,389,200 |
| 2024-10-18 | 11.280 | 11.600 | 11.220 | 11.450 | 11.442 | 4,880,535 |
| 2024-10-17 | 11.600 | 11.660 | 11.250 | 11.300 | 11.292 | 3,793,451 |
| 2024-10-16 | 11.200 | 11.600 | 11.190 | 11.430 | 11.422 | 3,401,951 |
| 2024-10-15 | 11.390 | 11.850 | 11.310 | 11.460 | 11.452 | 4,976,800 |
| 2024-10-14 | 11.210 | 11.500 | 11.080 | 11.500 | 11.492 | 4,169,674 |
| 2024-10-11 | 11.530 | 11.740 | 11.060 | 11.210 | 11.202 | 5,580,100 |
| 2024-10-10 | 11.660 | 11.810 | 11.180 | 11.530 | 11.522 | 5,931,690 |
| 2024-10-09 | 12.620 | 12.630 | 11.660 | 11.660 | 11.651 | 8,205,500 |
| 2024-10-08 | 13.400 | 13.410 | 12.210 | 12.950 | 12.940 | 10,751,527 |
| 2024-09-30 | 11.550 | 12.270 | 11.320 | 12.190 | 12.181 | 8,840,174 |
| 2024-09-27 | 10.810 | 11.370 | 10.750 | 11.160 | 11.152 | 6,399,974 |
| 2024-09-26 | 10.440 | 10.750 | 10.390 | 10.740 | 10.732 | 3,539,300 |
| 2024-09-25 | 10.440 | 10.640 | 10.410 | 10.470 | 10.462 | 4,806,200 |
| 2024-09-24 | 10.190 | 10.380 | 10.100 | 10.380 | 10.372 | 3,668,800 |
| 2024-09-23 | 10.120 | 10.210 | 10.010 | 10.150 | 10.143 | 1,931,200 |
| 2024-09-20 | 10.130 | 10.160 | 10.010 | 10.090 | 10.083 | 1,795,201 |
| 2024-09-19 | 9.860 | 10.190 | 9.780 | 10.120 | 10.113 | 3,206,000 |
| 2024-09-18 | 9.850 | 9.890 | 9.570 | 9.750 | 9.743 | 2,040,200 |
| 2024-09-13 | 10.090 | 10.180 | 9.860 | 9.860 | 9.853 | 2,008,100 |
| 2024-09-12 | 10.060 | 10.220 | 10.060 | 10.090 | 10.083 | 2,171,463 |
| 2024-09-11 | 10.160 | 10.200 | 10.050 | 10.110 | 10.103 | 2,550,700 |
| 2024-09-10 | 10.120 | 10.270 | 10.050 | 10.210 | 10.202 | 3,624,563 |
| 2024-09-09 | 9.880 | 10.190 | 9.870 | 10.130 | 10.123 | 3,333,974 |
| 2024-09-06 | 10.200 | 10.300 | 9.980 | 10.040 | 10.033 | 5,961,700 |
| 2024-09-05 | 10.220 | 10.530 | 10.030 | 10.340 | 10.332 | 9,616,200 |
| 2024-09-04 | 9.960 | 10.640 | 9.820 | 10.240 | 10.232 | 9,351,600 |
| 2024-09-03 | 9.810 | 10.050 | 9.720 | 9.960 | 9.953 | 2,030,200 |
| 2024-09-02 | 9.950 | 10.040 | 9.860 | 9.860 | 9.853 | 2,527,300 |
| 2024-08-30 | 9.800 | 10.060 | 9.730 | 9.950 | 9.943 | 2,767,500 |
| 2024-08-29 | 9.700 | 9.790 | 9.540 | 9.760 | 9.753 | 1,629,600 |
| 2024-08-28 | 9.500 | 9.780 | 9.400 | 9.710 | 9.703 | 1,837,100 |
| 2024-08-27 | 9.850 | 9.850 | 9.510 | 9.560 | 9.553 | 1,765,300 |
| 2024-08-26 | 9.600 | 9.870 | 9.510 | 9.810 | 9.803 | 2,420,400 |
| 2024-08-23 | 9.690 | 9.760 | 9.520 | 9.540 | 9.533 | 2,154,700 |
| 2024-08-22 | 10.040 | 10.040 | 9.730 | 9.730 | 9.723 | 2,175,400 |
| 2024-08-21 | 9.880 | 10.070 | 9.840 | 9.950 | 9.943 | 1,987,600 |
| 2024-08-20 | 10.190 | 10.190 | 9.810 | 9.880 | 9.873 | 3,269,200 |
| 2024-08-19 | 10.160 | 10.250 | 10.060 | 10.140 | 10.133 | 2,570,200 |
| 2024-08-16 | 10.520 | 10.520 | 10.230 | 10.230 | 10.222 | 2,798,300 |
| 2024-08-15 | 10.490 | 10.580 | 10.280 | 10.490 | 10.482 | 2,998,500 |
| 2024-08-14 | 10.560 | 10.580 | 10.470 | 10.500 | 10.492 | 2,132,200 |
| 2024-08-13 | 10.550 | 10.550 | 10.320 | 10.510 | 10.502 | 2,515,700 |
| 2024-08-12 | 10.590 | 10.690 | 10.310 | 10.440 | 10.432 | 2,900,300 |
| 2024-08-09 | 10.980 | 10.980 | 10.570 | 10.570 | 10.562 | 3,698,741 |
| 2024-08-08 | 10.820 | 10.950 | 10.660 | 10.830 | 10.822 | 3,987,000 |
| 2024-08-07 | 11.150 | 11.150 | 10.870 | 10.900 | 10.892 | 5,692,300 |
| 2024-08-06 | 10.950 | 11.230 | 10.810 | 11.110 | 11.102 | 8,381,500 |
| 2024-08-05 | 11.350 | 11.660 | 10.870 | 10.900 | 10.892 | 10,472,300 |
| 2024-08-02 | 11.110 | 11.680 | 10.980 | 11.170 | 11.162 | 9,447,800 |
| 2024-08-01 | 11.150 | 11.230 | 10.970 | 11.180 | 11.172 | 8,252,600 |
| 2024-07-31 | 11.320 | 11.500 | 10.890 | 11.150 | 11.142 | 10,544,893 |
| 2024-07-30 | 10.660 | 10.860 | 10.550 | 10.750 | 10.742 | 2,126,974 |
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.