Chongqing Sulian Plastic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 34.700 | 35.010 | 34.160 | 34.230 | 15.535 | 1,803,388 |
| 2024-04-29 | 34.000 | 34.820 | 34.000 | 34.800 | 15.793 | 1,967,721 |
| 2024-04-26 | 33.550 | 34.190 | 33.220 | 33.910 | 15.390 | 1,826,295 |
| 2024-04-25 | 33.200 | 33.800 | 33.200 | 33.690 | 15.290 | 1,257,098 |
| 2024-04-24 | 33.270 | 33.750 | 33.080 | 33.590 | 15.244 | 1,355,042 |
| 2024-04-23 | 32.700 | 33.220 | 32.600 | 33.080 | 15.013 | 1,181,101 |
| 2024-04-22 | 32.310 | 33.280 | 31.870 | 32.710 | 14.845 | 1,462,076 |
| 2024-04-19 | 32.710 | 33.330 | 32.110 | 32.310 | 14.663 | 1,708,371 |
| 2024-04-18 | 33.220 | 33.950 | 32.900 | 33.120 | 15.031 | 1,991,658 |
| 2024-04-17 | 31.700 | 33.400 | 31.700 | 33.350 | 15.135 | 2,554,862 |
| 2024-04-16 | 33.550 | 33.980 | 31.140 | 31.260 | 14.187 | 3,497,192 |
| 2024-04-15 | 35.220 | 35.900 | 33.580 | 34.200 | 15.521 | 2,931,493 |
| 2024-04-12 | 37.350 | 37.590 | 35.000 | 35.050 | 15.907 | 5,569,625 |
| 2024-04-11 | 38.490 | 39.100 | 37.290 | 37.710 | 17.114 | 7,551,438 |
| 2024-04-10 | 39.500 | 43.990 | 39.010 | 41.180 | 18.689 | 9,723,412 |
| 2024-04-09 | 37.300 | 39.550 | 37.120 | 39.550 | 17.949 | 5,237,079 |
| 2024-04-08 | 37.500 | 39.280 | 37.260 | 37.700 | 17.110 | 3,530,960 |
| 2024-04-03 | 38.480 | 38.480 | 36.500 | 37.240 | 16.901 | 3,702,543 |
| 2024-04-02 | 38.180 | 38.950 | 38.080 | 38.570 | 17.504 | 3,294,574 |
| 2024-04-01 | 38.070 | 38.800 | 37.760 | 38.550 | 17.495 | 5,024,890 |
| 2024-03-29 | 37.800 | 38.700 | 37.180 | 38.070 | 17.278 | 6,447,732 |
| 2024-03-28 | 35.970 | 39.990 | 34.030 | 39.090 | 17.740 | 11,827,895 |
| 2024-03-27 | 35.000 | 37.490 | 34.610 | 36.100 | 16.383 | 6,569,674 |
| 2024-03-26 | 34.600 | 35.440 | 34.500 | 35.260 | 16.002 | 2,210,215 |
| 2024-03-25 | 35.200 | 35.750 | 34.600 | 34.700 | 15.748 | 1,813,234 |
| 2024-03-22 | 36.310 | 36.430 | 35.160 | 35.350 | 16.043 | 2,578,729 |
| 2024-03-21 | 37.070 | 37.070 | 35.810 | 36.330 | 16.488 | 3,572,203 |
| 2024-03-20 | 36.890 | 37.270 | 36.630 | 37.130 | 16.851 | 2,539,962 |
| 2024-03-19 | 37.180 | 37.500 | 36.830 | 36.860 | 16.728 | 3,221,824 |
| 2024-03-18 | 36.980 | 37.430 | 36.500 | 37.380 | 16.964 | 3,800,076 |
| 2024-03-15 | 35.500 | 37.500 | 35.050 | 37.080 | 16.828 | 4,537,424 |
| 2024-03-14 | 36.000 | 36.250 | 34.680 | 35.430 | 16.079 | 2,186,638 |
| 2024-03-13 | 35.880 | 36.630 | 35.510 | 35.830 | 16.261 | 2,851,335 |
| 2024-03-12 | 35.500 | 35.990 | 34.930 | 35.830 | 16.261 | 2,937,590 |
| 2024-03-11 | 34.310 | 35.000 | 34.120 | 35.000 | 15.884 | 1,567,313 |
| 2024-03-08 | 34.290 | 34.760 | 33.530 | 34.290 | 15.562 | 1,689,561 |
| 2024-03-07 | 35.480 | 35.770 | 34.450 | 34.460 | 15.639 | 2,316,067 |
| 2024-03-06 | 34.610 | 35.620 | 34.610 | 35.480 | 16.102 | 2,600,698 |
| 2024-03-05 | 35.400 | 35.470 | 34.400 | 34.990 | 15.880 | 3,199,291 |
| 2024-03-04 | 36.200 | 36.300 | 34.600 | 35.900 | 16.293 | 5,636,711 |
| 2024-03-01 | 35.030 | 37.770 | 35.030 | 36.560 | 16.592 | 7,490,605 |
| 2024-02-29 | 32.680 | 34.430 | 32.320 | 34.160 | 15.503 | 4,040,720 |
| 2024-02-28 | 36.300 | 36.410 | 32.840 | 32.840 | 14.904 | 5,115,864 |
| 2024-02-27 | 34.790 | 36.790 | 34.790 | 36.480 | 16.556 | 4,246,783 |
| 2024-02-26 | 34.530 | 35.650 | 34.300 | 34.810 | 15.798 | 3,895,949 |
| 2024-02-23 | 33.500 | 34.970 | 33.080 | 34.520 | 15.666 | 3,199,881 |
| 2024-02-22 | 32.910 | 33.750 | 32.640 | 33.470 | 15.190 | 2,296,399 |
| 2024-02-21 | 31.900 | 34.980 | 31.900 | 33.230 | 15.081 | 3,699,053 |
| 2024-02-20 | 32.280 | 32.440 | 31.470 | 32.320 | 14.668 | 2,383,964 |
| 2024-02-19 | 31.670 | 33.490 | 31.560 | 32.440 | 14.722 | 3,014,406 |
| 2024-02-08 | 27.500 | 32.320 | 27.000 | 31.800 | 14.432 | 5,458,507 |
| 2024-02-07 | 28.440 | 29.370 | 26.940 | 27.300 | 12.390 | 4,408,634 |
| 2024-02-06 | 25.900 | 28.500 | 24.210 | 27.350 | 12.412 | 2,741,730 |
| 2024-02-05 | 28.890 | 28.930 | 25.200 | 26.160 | 11.872 | 3,238,324 |
| 2024-02-02 | 31.500 | 32.200 | 28.550 | 29.480 | 13.379 | 3,047,797 |
| 2024-02-01 | 32.350 | 32.770 | 31.270 | 31.460 | 14.278 | 2,868,652 |
| 2024-01-31 | 33.600 | 34.170 | 32.320 | 32.750 | 14.863 | 2,494,827 |
| 2024-01-30 | 34.350 | 34.950 | 33.520 | 33.600 | 15.249 | 1,110,127 |
| 2024-01-29 | 35.860 | 36.390 | 34.700 | 34.910 | 15.843 | 1,372,818 |
| 2024-01-26 | 36.260 | 36.500 | 35.330 | 35.420 | 16.075 | 1,440,896 |
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.