Chongqing Sulian Plastic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	24.340	26.000	24.340	25.750	25.750	4,017,946
2026-07-22	24.570	25.090	24.010	24.330	24.330	3,129,291
2026-07-21	23.700	24.740	22.020	24.630	24.630	5,336,309
2026-07-20	25.270	25.560	22.270	23.350	23.350	7,494,276
2026-07-17	26.490	26.820	24.330	24.360	24.360	5,142,893
2026-07-16	34.420	35.140	33.930	34.160	25.777	2,896,019
2026-07-15	35.900	36.070	34.510	34.660	26.154	2,944,317
2026-07-14	35.720	36.500	34.280	35.840	27.045	4,633,665
2026-07-13	37.200	37.650	35.140	35.320	26.652	4,842,797
2026-07-10	37.580	38.540	37.000	37.280	28.131	5,113,112
2026-07-09	38.640	38.880	36.030	37.770	28.501	7,994,772
2026-07-08	34.980	39.680	34.940	38.250	28.863	12,621,056
2026-07-07	34.690	36.370	34.490	34.980	26.396	6,225,976
2026-07-06	34.050	36.190	34.050	34.880	26.320	5,846,729
2026-07-03	33.020	34.930	32.980	34.300	25.883	5,069,248
2026-07-02	33.000	33.990	32.640	33.000	24.902	3,515,810
2026-07-01	32.460	33.760	31.850	33.300	25.128	6,494,994
2026-06-30	30.600	32.500	29.880	32.360	24.419	4,136,799
2026-06-29	30.650	30.810	29.720	30.180	22.774	3,461,428
2026-06-26	31.410	32.150	30.610	30.650	23.128	4,681,679
2026-06-25	31.860	32.870	31.190	31.670	23.898	4,596,048
2026-06-24	31.600	32.330	31.100	31.850	24.034	6,064,360
2026-06-23	34.010	35.870	31.800	32.090	24.215	9,051,970
2026-06-22	33.260	33.260	31.660	32.620	24.615	4,987,686
2026-06-18	33.450	34.240	33.020	33.300	25.128	3,644,000
2026-06-17	33.510	33.590	32.840	33.360	25.173	3,916,379
2026-06-16	33.080	33.960	32.710	33.410	25.211	5,064,336
2026-06-15	32.610	34.540	32.610	32.990	24.894	6,677,513
2026-06-12	30.530	32.390	30.330	31.000	23.392	6,348,036
2026-06-11	30.520	31.030	29.830	30.120	22.728	4,394,512
2026-06-10	31.500	31.840	30.160	30.520	23.030	4,840,953
2026-06-09	29.880	31.880	29.040	31.700	23.921	6,854,846
2026-06-08	30.000	30.400	28.630	29.180	22.019	4,764,571
2026-06-05	30.820	31.520	30.230	30.850	23.279	3,253,223
2026-06-04	30.750	31.320	30.580	31.180	23.528	4,014,993
2026-06-03	32.110	32.110	30.610	30.910	23.325	4,978,242
2026-06-02	32.000	32.600	31.030	32.100	24.223	3,629,209
2026-06-01	32.410	32.600	31.710	31.850	24.034	4,100,765
2026-05-29	35.110	35.330	32.000	32.210	24.306	5,905,846
2026-05-28	34.810	35.200	34.200	34.890	26.328	3,746,050
2026-05-27	35.610	35.950	34.200	34.630	26.132	5,072,766
2026-05-26	37.000	37.400	34.900	35.620	26.879	6,463,288
2026-05-25	39.800	39.830	35.880	36.940	27.875	10,696,987
2026-05-22	39.600	40.650	39.020	39.480	29.791	6,464,960
2026-05-21	40.450	41.770	39.400	39.710	29.965	8,834,194
2026-05-20	41.020	41.600	40.000	40.500	30.561	8,188,641
2026-05-19	41.580	42.500	40.580	41.690	31.459	9,468,212
2026-05-18	40.850	41.080	39.600	40.500	30.561	6,503,334
2026-05-15	40.690	42.960	40.500	40.860	30.833	7,259,421
2026-05-14	42.970	43.140	40.030	40.600	30.637	9,965,110
2026-05-13	40.010	43.970	40.010	43.150	32.561	12,349,428
2026-05-12	41.300	42.300	39.560	40.080	30.244	10,493,269
2026-05-11	42.590	45.290	40.680	40.960	30.908	18,690,471
2026-05-08	42.280	44.100	41.400	43.150	32.561	10,219,113
2026-05-07	39.300	43.560	38.450	43.300	32.674	15,069,660
2026-05-06	40.330	40.460	39.020	39.420	29.746	6,107,880
2026-04-30	38.630	39.860	38.220	39.700	29.957	6,572,842
2026-04-29	36.930	39.870	36.700	38.600	29.127	10,061,126
2026-04-28	37.900	38.240	36.710	36.920	27.860	5,068,826
2026-04-27	38.340	38.760	37.120	37.900	28.599	6,065,963

← NewerPage 2 of 5 · 243 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.