Chongqing Sulian Plastic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	35.300	36.300	34.750	36.250	16.452	1,494,396
2024-01-24	35.390	35.670	33.800	35.180	15.966	1,547,873
2024-01-23	35.040	35.510	34.410	35.100	15.930	1,940,260
2024-01-22	37.250	37.850	34.510	35.040	15.902	2,841,073
2024-01-19	39.100	39.200	37.600	37.710	17.114	1,691,848
2024-01-18	40.000	40.000	37.800	39.000	17.700	2,456,305
2024-01-17	40.990	41.150	39.930	39.930	18.122	1,072,426
2024-01-16	41.550	41.710	40.580	41.160	18.680	1,294,553
2024-01-15	41.990	41.990	41.150	41.540	18.852	1,041,167
2024-01-12	42.560	43.050	42.130	42.130	19.120	1,136,471
2024-01-11	41.580	42.580	41.140	42.450	19.265	988,648
2024-01-10	42.060	42.150	41.280	41.550	18.857	974,571
2024-01-09	42.210	42.760	41.680	42.060	19.088	1,548,862
2024-01-08	43.170	43.170	41.800	41.840	18.988	1,562,261
2024-01-05	43.620	44.160	42.880	43.190	19.601	1,673,136
2024-01-04	43.350	43.690	43.050	43.610	19.792	1,520,791
2024-01-03	44.720	44.920	43.270	43.400	19.696	2,378,624
2024-01-02	45.530	45.540	44.900	44.920	20.386	1,552,675
2023-12-29	44.380	45.310	44.380	45.180	20.504	2,312,564
2023-12-28	44.390	44.770	42.860	44.640	20.259	3,392,225
2023-12-27	44.590	44.590	43.240	43.800	19.878	1,792,255
2023-12-26	45.800	45.800	44.060	44.190	20.055	2,169,903
2023-12-25	45.670	46.180	45.330	45.810	20.790	1,552,052
2023-12-22	46.200	46.700	45.700	45.700	20.740	1,435,720
2023-12-21	46.100	46.600	45.100	46.450	21.081	1,996,430
2023-12-20	47.860	48.100	46.380	46.400	21.058	2,278,918
2023-12-19	46.580	47.950	46.110	47.850	21.716	2,507,784
2023-12-18	49.000	49.000	46.500	46.750	21.217	5,048,652
2023-12-15	50.000	50.270	48.980	49.110	22.288	1,995,781
2023-12-14	50.000	50.290	49.700	50.000	22.692	1,800,255
2023-12-13	51.150	51.500	49.550	50.000	22.692	2,700,598
2023-12-12	50.910	51.130	50.620	51.020	23.155	2,064,678
2023-12-11	49.360	51.200	49.030	51.120	23.200	3,761,635
2023-12-08	50.250	50.800	49.410	49.550	22.488	2,886,731
2023-12-07	49.000	50.550	48.520	50.220	22.792	4,013,952
2023-12-06	49.800	50.590	49.190	49.480	22.456	4,429,289
2023-12-05	49.410	50.650	48.910	50.390	22.869	5,232,328
2023-12-04	50.280	50.460	49.330	49.610	22.515	3,702,510
2023-12-01	50.690	51.200	49.280	49.980	22.683	5,575,705
2023-11-30	52.500	53.190	50.570	51.180	23.227	6,688,433
2023-11-29	52.390	55.680	52.200	53.600	24.326	11,222,906
2023-11-28	52.000	53.140	51.000	52.400	23.781	7,726,145
2023-11-27	53.000	53.800	51.000	52.730	23.931	11,713,285
2023-11-24	51.220	51.800	48.810	49.440	22.438	6,271,935
2023-11-23	48.490	53.000	48.330	51.400	23.327	12,146,640
2023-11-22	48.140	48.900	48.010	48.630	22.070	3,364,873
2023-11-21	50.370	50.370	48.300	48.480	22.002	6,478,444
2023-11-20	50.120	50.700	49.350	50.490	22.914	4,461,055
2023-11-17	49.210	50.210	49.050	49.970	22.678	3,554,410
2023-11-16	50.310	50.790	49.550	49.550	22.488	5,333,111
2023-11-15	49.420	50.970	48.990	50.800	23.055	8,018,975
2023-11-14	50.000	50.000	48.210	49.080	22.274	6,096,012
2023-11-13	49.270	50.180	49.150	50.040	22.710	6,042,106
2023-11-10	50.010	50.370	48.870	49.260	22.356	4,407,676
2023-11-09	50.800	51.000	49.300	49.890	22.642	5,292,038
2023-11-08	51.880	52.000	49.830	50.980	23.137	6,446,487
2023-11-07	52.940	53.400	51.280	51.340	23.300	7,956,744
2023-11-06	47.950	53.810	47.500	52.580	23.863	12,588,598
2023-11-03	46.170	47.980	46.170	47.620	21.612	5,039,670
2023-11-02	46.880	47.690	46.050	46.100	20.922	3,622,210

← NewerPage 12 of 14 · 805 trading daysOlder →

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.