Chongqing Sulian Plastic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	46.800	47.790	46.310	47.040	21.348	4,164,037
2023-10-31	48.950	49.300	46.290	46.850	21.262	6,400,174
2023-10-30	51.000	51.300	48.540	48.940	22.211	6,318,468
2023-10-27	48.800	51.500	48.800	50.960	23.127	8,435,299
2023-10-26	48.000	49.150	45.980	48.750	22.124	8,613,457
2023-10-25	46.880	50.790	46.330	49.900	22.646	6,170,229
2023-10-24	45.800	47.380	45.520	46.810	21.244	3,768,986
2023-10-23	46.710	47.200	44.910	45.000	20.423	3,003,666
2023-10-20	47.300	48.600	46.420	46.700	21.194	3,433,314
2023-10-19	48.530	48.820	47.210	47.300	21.466	3,245,708
2023-10-18	49.610	49.710	48.180	48.900	22.193	4,758,155
2023-10-17	47.750	51.320	47.080	49.940	22.665	7,806,993
2023-10-16	48.450	49.330	47.700	47.900	21.739	3,350,446
2023-10-13	48.530	49.360	48.250	48.400	21.966	3,637,270
2023-10-12	49.200	49.800	48.660	48.880	22.183	3,771,578
2023-10-11	50.540	51.350	48.880	49.510	22.469	6,942,367
2023-10-10	51.300	52.500	50.510	51.200	23.236	8,743,953
2023-10-09	50.300	52.200	49.130	52.100	23.645	11,639,174
2023-09-28	47.690	49.230	47.560	48.520	22.020	3,923,135
2023-09-27	48.510	48.810	47.000	47.600	21.603	2,738,720
2023-09-26	47.890	48.920	47.600	48.200	21.875	1,998,131
2023-09-25	48.380	49.270	48.010	48.260	21.902	3,174,298
2023-09-22	44.620	48.530	44.610	48.430	21.979	5,070,345
2023-09-21	44.610	45.380	44.180	44.540	20.214	1,587,289
2023-09-20	46.070	46.750	44.800	44.890	20.373	2,027,561
2023-09-19	47.520	47.930	45.500	46.030	20.890	2,992,668
2023-09-18	44.690	48.520	44.500	47.950	21.761	4,017,307
2023-09-15	44.720	45.170	44.080	44.720	20.296	971,227
2023-09-14	46.110	46.220	44.410	44.550	20.218	2,016,768
2023-09-13	47.660	47.790	46.190	46.580	21.140	1,557,936
2023-09-12	47.160	48.280	46.780	47.950	21.761	2,189,637
2023-09-11	46.270	47.240	45.270	47.150	21.398	2,684,544
2023-09-08	46.090	46.630	45.640	46.270	20.999	1,388,137
2023-09-07	47.100	47.180	45.750	45.840	20.804	1,618,465
2023-09-06	47.100	48.180	47.070	47.410	21.516	1,693,110
2023-09-05	48.400	48.400	46.640	47.020	21.339	2,402,070
2023-09-04	47.960	48.590	47.620	48.210	21.879	2,139,939
2023-09-01	47.370	48.400	47.370	47.830	21.707	2,205,346
2023-08-31	47.130	48.380	46.530	47.550	21.580	2,651,769
2023-08-30	46.740	47.990	46.740	47.130	21.389	2,830,521
2023-08-29	43.930	47.650	43.700	46.720	21.203	5,643,687
2023-08-28	45.450	46.000	43.340	43.930	19.937	3,971,581
2023-08-25	43.520	44.070	42.000	42.430	19.256	2,286,922
2023-08-24	44.700	44.930	43.070	44.240	20.078	2,672,262
2023-08-23	45.000	46.230	44.770	44.930	20.391	2,297,488
2023-08-22	46.040	46.880	44.070	45.720	20.749	4,096,425
2023-08-21	47.310	48.260	45.990	46.290	21.008	4,822,771
2023-08-18	46.860	49.250	46.520	47.780	21.684	9,153,761
2023-08-17	47.000	47.500	44.440	47.400	21.512	8,217,584
2023-08-16	45.350	45.680	44.200	44.900	20.377	3,237,871
2023-08-15	46.900	47.220	44.900	45.500	20.650	3,838,999
2023-08-14	46.000	47.260	45.800	47.180	21.412	2,381,433
2023-08-11	47.810	48.200	46.780	46.880	21.276	3,574,722
2023-08-10	48.000	48.580	47.020	47.860	21.721	3,391,726
2023-08-09	48.200	48.690	47.390	47.600	21.603	4,030,653
2023-08-08	49.000	49.890	47.500	48.960	22.220	4,730,299
2023-08-07	47.990	51.000	47.950	49.340	22.392	7,084,780
2023-08-04	45.680	49.490	45.610	49.200	22.329	10,277,765
2023-08-03	45.530	46.400	45.450	45.840	20.804	3,133,350
2023-08-02	45.660	46.580	45.020	46.370	21.044	4,886,781

← NewerPage 13 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.