Chongqing Sulian Plastic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	36.510	38.990	36.120	38.480	29.037	11,410,134
2026-04-23	37.920	38.580	36.620	37.230	28.094	6,651,691
2026-04-22	37.930	38.750	37.550	38.200	28.826	5,958,898
2026-04-21	37.460	38.670	36.880	38.140	28.780	8,036,409
2026-04-20	35.910	39.980	35.860	37.840	28.554	13,473,066
2026-04-17	36.830	37.300	35.850	36.090	27.233	6,963,168
2026-04-16	34.680	37.200	34.400	36.940	27.875	11,031,799
2026-04-15	35.800	35.800	34.280	34.450	25.996	9,145,549
2026-04-14	35.760	37.590	35.020	36.010	27.173	17,641,956
2026-04-13	33.580	36.100	33.510	35.800	27.015	12,450,000
2026-04-10	33.090	33.760	32.880	33.570	25.332	6,349,968
2026-04-09	32.240	33.390	32.220	32.990	24.894	6,113,915
2026-04-08	31.790	32.780	31.710	32.550	24.562	6,582,786
2026-04-07	29.700	32.000	29.700	31.430	23.717	6,515,918
2026-04-03	29.350	30.800	28.960	30.020	22.653	4,765,743
2026-04-02	29.230	29.700	28.860	29.330	22.132	1,602,998
2026-04-01	29.180	29.450	29.120	29.330	22.132	1,945,267
2026-03-31	29.370	29.570	28.500	28.500	21.506	2,267,069
2026-03-30	29.100	30.220	28.950	29.350	22.147	1,684,019
2026-03-27	28.720	29.670	28.670	29.360	22.155	1,764,817
2026-03-26	29.150	29.950	28.980	29.190	22.027	2,587,233
2026-03-25	28.230	29.340	28.220	29.150	21.996	2,648,048
2026-03-24	27.710	28.240	27.250	28.230	21.302	3,048,508
2026-03-23	28.700	28.810	26.760	27.010	20.382	4,772,213
2026-03-20	31.150	31.150	29.200	29.210	22.042	3,179,687
2026-03-19	30.800	31.550	30.480	30.680	23.151	2,952,793
2026-03-18	29.910	31.110	29.760	30.980	23.377	2,764,603
2026-03-17	30.760	30.840	29.780	29.800	22.487	2,015,428
2026-03-16	30.200	30.660	29.860	30.590	23.083	1,676,352
2026-03-13	30.760	30.920	30.150	30.250	22.827	1,838,959
2026-03-12	31.440	31.650	30.380	30.660	23.136	2,745,477
2026-03-11	30.950	32.130	30.930	31.440	23.724	3,828,157
2026-03-10	30.000	30.940	30.000	30.930	23.340	3,535,706
2026-03-09	30.220	30.600	28.920	29.590	22.328	3,696,735
2026-03-06	30.170	30.860	29.940	30.680	23.151	2,368,607
2026-03-05	30.490	30.660	29.910	30.100	22.713	2,659,212
2026-03-04	29.960	30.530	29.710	29.750	22.449	2,846,781
2026-03-03	31.970	32.280	30.220	30.300	22.864	3,717,145
2026-03-02	31.720	32.360	31.500	31.970	24.124	2,900,229
2026-02-27	32.700	32.710	32.100	32.430	24.472	3,077,219
2026-02-26	32.140	33.410	31.850	32.950	24.864	4,915,909
2026-02-25	32.180	32.410	31.910	31.990	24.140	1,988,115
2026-02-24	32.690	32.770	31.740	32.190	24.290	2,159,648
2026-02-13	32.200	32.860	31.860	32.140	24.253	2,987,442
2026-02-12	31.460	32.900	31.420	32.410	24.456	5,559,733
2026-02-11	31.280	31.330	31.030	31.100	23.468	1,378,439
2026-02-10	31.510	31.640	31.260	31.270	23.596	1,567,799
2026-02-09	30.860	31.650	30.680	31.460	23.740	2,424,780
2026-02-06	30.160	31.000	29.900	30.650	23.128	2,413,331
2026-02-05	30.580	30.950	30.130	30.160	22.759	2,271,479
2026-02-04	30.960	31.040	30.370	30.590	23.083	2,090,616
2026-02-03	30.490	30.960	30.000	30.960	23.362	2,182,879
2026-02-02	31.150	31.280	30.210	30.250	22.827	2,208,077
2026-01-30	30.510	31.300	30.120	31.160	23.513	3,147,178
2026-01-29	31.700	31.860	30.320	30.450	22.977	4,248,559
2026-01-28	32.330	32.450	31.560	31.700	23.921	3,210,593
2026-01-27	32.920	33.000	31.470	32.340	24.404	3,936,378
2026-01-26	34.200	34.730	32.590	32.900	24.826	5,349,307
2026-01-23	32.950	33.880	32.900	33.860	25.551	3,844,082
2026-01-22	33.220	33.550	32.860	32.900	24.826	2,677,140

← NewerPage 3 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.