Chongqing Sulian Plastic Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	46.550	46.980	45.440	45.900	20.831	6,584,397
2023-07-31	47.430	49.870	46.780	47.700	21.648	9,017,102
2023-07-28	49.000	50.600	48.000	48.200	21.875	12,110,487
2023-07-27	46.000	52.180	45.780	50.720	23.019	14,358,857
2023-07-26	45.650	47.380	44.680	44.980	20.414	5,526,167
2023-07-25	47.760	47.760	44.440	46.200	20.967	7,759,527
2023-07-24	44.530	47.360	44.530	45.870	20.817	7,053,465
2023-07-21	44.220	45.850	43.650	44.820	20.341	6,256,668
2023-07-20	44.900	45.970	44.310	44.800	20.332	5,119,311
2023-07-19	42.680	45.800	42.680	45.350	20.581	10,439,867
2023-07-18	44.310	44.670	42.830	42.880	19.460	4,973,557
2023-07-17	43.950	44.360	43.080	44.330	20.119	5,002,300
2023-07-14	44.140	44.800	43.610	43.920	19.932	5,345,206
2023-07-13	44.540	45.970	44.100	44.400	20.150	7,880,155
2023-07-12	42.310	46.500	42.250	44.770	20.318	14,879,260
2023-07-11	41.690	42.880	41.410	42.670	19.365	6,813,650
2023-07-10	41.810	42.580	41.500	41.600	18.880	4,998,583
2023-07-07	41.990	42.960	41.810	42.160	19.134	5,807,481
2023-07-06	42.210	42.370	41.510	42.200	19.152	6,568,512
2023-07-05	43.300	43.400	42.330	42.570	19.320	9,296,147
2023-07-04	42.700	46.250	42.610	43.880	19.914	12,456,435
2023-07-03	42.260	43.680	41.960	43.200	19.606	8,712,460
2023-06-30	41.850	43.580	41.380	42.400	19.243	9,461,595
2023-06-29	42.080	44.500	41.520	42.520	19.297	13,272,177
2023-06-28	48.000	48.000	44.860	45.140	20.486	19,537,696

← NewerPage 14 of 14 · 805 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.