Chongqing Sulian Plastic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 24.000 | 24.570 | 23.790 | 23.870 | 13.549 | 3,758,392 |
| 2024-07-26 | 24.070 | 24.880 | 23.870 | 24.090 | 13.674 | 5,591,378 |
| 2024-07-25 | 23.630 | 25.200 | 23.250 | 24.620 | 13.975 | 7,484,699 |
| 2024-07-24 | 25.160 | 26.650 | 24.400 | 24.400 | 13.850 | 10,102,756 |
| 2024-07-23 | 22.280 | 25.700 | 22.280 | 24.500 | 13.907 | 9,675,974 |
| 2024-07-22 | 22.720 | 22.870 | 22.300 | 22.470 | 12.755 | 2,550,910 |
| 2024-07-19 | 22.910 | 23.330 | 22.550 | 22.780 | 12.931 | 3,716,931 |
| 2024-07-18 | 22.850 | 23.110 | 22.190 | 23.080 | 13.101 | 5,487,029 |
| 2024-07-17 | 21.890 | 25.930 | 21.740 | 24.250 | 13.765 | 7,939,760 |
| 2024-07-16 | 22.000 | 22.350 | 21.710 | 22.030 | 12.505 | 1,740,035 |
| 2024-07-15 | 23.410 | 23.410 | 22.210 | 22.350 | 12.687 | 1,863,366 |
| 2024-07-12 | 24.010 | 24.010 | 23.200 | 23.410 | 13.288 | 2,386,753 |
| 2024-07-11 | 29.570 | 29.600 | 29.140 | 29.580 | 13.424 | 2,302,733 |
| 2024-07-10 | 28.030 | 29.240 | 28.010 | 29.000 | 13.161 | 1,546,147 |
| 2024-07-09 | 27.790 | 28.370 | 27.350 | 28.340 | 12.862 | 1,554,865 |
| 2024-07-08 | 29.280 | 29.280 | 27.800 | 28.000 | 12.707 | 1,499,576 |
| 2024-07-05 | 29.600 | 29.840 | 28.800 | 29.170 | 13.238 | 1,247,554 |
| 2024-07-04 | 30.570 | 30.900 | 29.350 | 29.510 | 13.393 | 1,233,577 |
| 2024-07-03 | 31.090 | 31.190 | 30.450 | 30.650 | 13.910 | 977,650 |
| 2024-07-02 | 31.410 | 31.650 | 30.820 | 30.930 | 14.037 | 1,184,382 |
| 2024-07-01 | 31.210 | 31.700 | 31.010 | 31.570 | 14.328 | 1,253,709 |
| 2024-06-28 | 31.720 | 31.980 | 31.000 | 31.400 | 14.250 | 1,287,613 |
| 2024-06-27 | 32.460 | 32.720 | 31.500 | 31.500 | 14.296 | 1,634,868 |
| 2024-06-26 | 31.880 | 32.850 | 31.210 | 32.750 | 14.863 | 2,126,471 |
| 2024-06-25 | 30.600 | 32.880 | 30.600 | 32.050 | 14.545 | 2,349,470 |
| 2024-06-24 | 32.000 | 32.190 | 30.660 | 30.680 | 13.924 | 1,476,426 |
| 2024-06-21 | 31.720 | 33.880 | 30.560 | 32.500 | 14.750 | 2,126,126 |
| 2024-06-20 | 32.450 | 33.010 | 31.530 | 31.800 | 14.432 | 1,451,058 |
| 2024-06-19 | 32.590 | 33.140 | 32.340 | 32.490 | 14.745 | 1,164,281 |
| 2024-06-18 | 31.950 | 32.600 | 31.750 | 32.590 | 14.791 | 1,115,020 |
| 2024-06-17 | 31.940 | 32.290 | 31.650 | 31.960 | 14.505 | 649,771 |
| 2024-06-14 | 32.160 | 32.280 | 31.780 | 31.950 | 14.500 | 782,163 |
| 2024-06-13 | 31.660 | 32.680 | 31.660 | 32.330 | 14.673 | 1,336,961 |
| 2024-06-12 | 31.620 | 32.090 | 31.560 | 31.810 | 14.437 | 769,543 |
| 2024-06-11 | 31.000 | 31.870 | 30.330 | 31.730 | 14.400 | 994,967 |
| 2024-06-07 | 30.910 | 31.620 | 30.730 | 31.260 | 14.187 | 706,794 |
| 2024-06-06 | 32.000 | 32.220 | 30.400 | 30.880 | 14.014 | 1,742,686 |
| 2024-06-05 | 33.180 | 33.490 | 32.030 | 32.050 | 14.545 | 1,378,606 |
| 2024-06-04 | 33.190 | 33.500 | 32.630 | 33.170 | 15.054 | 1,168,988 |
| 2024-06-03 | 33.760 | 34.250 | 33.120 | 33.590 | 15.244 | 1,507,412 |
| 2024-05-31 | 33.250 | 34.340 | 33.210 | 34.000 | 15.430 | 2,228,599 |
| 2024-05-30 | 33.400 | 33.960 | 32.980 | 33.550 | 15.226 | 1,956,227 |
| 2024-05-29 | 31.900 | 33.960 | 31.900 | 33.500 | 15.204 | 2,809,294 |
| 2024-05-28 | 32.040 | 32.450 | 31.930 | 32.080 | 14.559 | 679,416 |
| 2024-05-27 | 32.350 | 32.420 | 31.710 | 32.330 | 14.673 | 876,132 |
| 2024-05-24 | 32.420 | 32.650 | 32.020 | 32.250 | 14.636 | 1,018,697 |
| 2024-05-23 | 32.700 | 33.000 | 32.330 | 32.590 | 14.791 | 1,106,136 |
| 2024-05-22 | 32.030 | 32.750 | 32.000 | 32.720 | 14.850 | 1,008,822 |
| 2024-05-21 | 33.060 | 33.060 | 31.900 | 32.190 | 14.609 | 1,757,418 |
| 2024-05-20 | 32.980 | 33.380 | 32.930 | 33.070 | 15.008 | 1,134,503 |
| 2024-05-17 | 32.880 | 33.200 | 32.810 | 33.080 | 15.013 | 999,984 |
| 2024-05-16 | 33.040 | 33.340 | 32.830 | 32.850 | 14.909 | 1,035,961 |
| 2024-05-15 | 34.100 | 34.100 | 32.930 | 32.960 | 14.958 | 1,150,807 |
| 2024-05-14 | 33.950 | 34.100 | 33.440 | 33.550 | 15.226 | 1,172,910 |
| 2024-05-13 | 34.500 | 34.780 | 33.350 | 33.470 | 15.190 | 1,459,496 |
| 2024-05-10 | 35.600 | 35.870 | 34.680 | 34.800 | 15.793 | 1,591,990 |
| 2024-05-09 | 34.980 | 35.600 | 34.930 | 35.550 | 16.134 | 1,628,636 |
| 2024-05-08 | 35.250 | 35.360 | 34.780 | 34.880 | 15.830 | 1,097,622 |
| 2024-05-07 | 34.920 | 35.310 | 34.890 | 35.240 | 15.993 | 1,394,418 |
| 2024-05-06 | 34.590 | 35.230 | 34.590 | 35.170 | 15.961 | 1,670,171 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.6500 CNY |
| 2025-07-10 | 0.8000 CNY |
| 2024-07-12 | 1.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.