Chongqing Sulian Plastic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	32.380	33.390	32.170	33.220	25.068	3,056,293
2026-01-20	34.000	34.250	32.210	32.500	24.524	5,244,042
2026-01-19	33.770	34.140	33.660	33.950	25.619	3,650,645
2026-01-16	33.500	33.950	33.180	33.770	25.483	3,554,946
2026-01-15	33.560	34.130	33.190	33.490	25.271	4,181,540
2026-01-14	34.130	34.690	27.340	33.810	25.513	7,267,870
2026-01-13	35.360	35.800	34.160	34.170	25.785	6,256,807
2026-01-12	35.860	35.970	34.910	35.470	26.765	6,470,355
2026-01-09	35.900	36.250	35.460	35.810	27.022	6,161,364
2026-01-08	36.000	37.000	35.860	36.170	27.294	6,472,468
2026-01-07	36.750	37.070	35.660	36.300	27.392	9,932,151
2026-01-06	34.990	37.450	34.650	37.100	27.995	12,459,069
2026-01-05	34.830	35.150	34.440	35.080	26.471	4,738,441
2025-12-31	35.860	36.000	34.660	34.830	26.283	5,490,951
2025-12-30	34.590	36.060	34.340	35.680	26.924	8,708,584
2025-12-29	35.400	35.400	34.650	34.780	26.245	6,967,587
2025-12-26	36.410	36.500	35.250	35.620	26.879	10,682,589
2025-12-25	35.280	37.450	34.600	36.640	27.648	17,895,001
2025-12-24	34.200	35.350	33.700	35.210	26.569	12,205,222
2025-12-23	32.600	34.880	32.280	34.100	25.732	10,891,901
2025-12-22	32.370	33.170	32.120	32.630	24.622	4,600,301
2025-12-19	32.070	32.670	31.920	32.040	24.177	3,306,457
2025-12-18	31.910	33.060	31.910	32.040	24.177	4,355,038
2025-12-17	31.790	32.890	31.310	32.200	24.298	6,433,447
2025-12-16	33.130	33.560	31.430	31.830	24.019	5,930,377
2025-12-15	33.110	33.850	32.850	33.140	25.007	4,014,735
2025-12-12	33.610	33.820	33.100	33.660	25.400	3,108,450
2025-12-11	34.700	34.700	33.550	33.640	25.385	3,589,832
2025-12-10	34.530	35.090	34.040	34.750	26.222	4,612,874
2025-12-09	34.990	35.150	34.420	34.530	26.056	2,850,701
2025-12-08	34.460	35.180	33.750	35.000	26.411	4,769,718
2025-12-05	33.350	34.500	33.000	34.360	25.928	4,118,763
2025-12-04	33.730	33.990	33.210	33.480	25.264	3,027,309
2025-12-03	34.850	34.990	33.600	33.750	25.468	3,805,181
2025-12-02	35.000	35.410	34.300	34.840	26.290	6,100,734
2025-12-01	32.760	35.560	32.760	35.160	26.532	9,935,439
2025-11-28	33.110	33.510	32.650	33.010	24.909	6,518,367
2025-11-27	32.080	33.100	31.960	32.610	24.607	8,324,038
2025-11-26	30.420	32.500	30.300	32.050	24.185	10,366,095
2025-11-25	30.300	31.100	30.250	30.470	22.993	4,349,698
2025-11-24	29.810	30.500	29.420	30.300	22.864	4,580,216
2025-11-21	30.520	30.900	29.520	29.720	22.427	3,638,933
2025-11-20	31.060	31.580	30.600	30.880	23.302	3,215,479
2025-11-19	32.000	32.230	30.930	31.060	23.438	3,819,547
2025-11-18	31.800	32.530	31.610	32.220	24.313	2,807,388
2025-11-17	32.160	32.550	31.760	32.070	24.200	3,009,832
2025-11-14	31.370	33.370	31.250	32.160	24.268	6,375,775
2025-11-13	31.930	32.470	31.470	31.890	24.064	5,371,156
2025-11-12	33.030	33.290	31.380	31.920	24.087	4,857,974
2025-11-11	32.740	33.390	32.260	32.600	24.600	5,870,673
2025-11-10	33.140	33.400	32.070	32.260	24.343	4,968,455
2025-11-07	33.870	33.870	32.920	33.040	24.932	4,393,427
2025-11-06	34.300	34.630	33.800	33.940	25.611	3,422,322
2025-11-05	34.200	34.640	33.890	34.300	25.883	2,688,221
2025-11-04	35.180	35.190	34.330	34.720	26.200	2,150,787
2025-11-03	35.590	35.600	34.500	35.020	26.426	3,463,142
2025-10-31	35.080	35.900	35.030	35.350	26.675	3,021,948
2025-10-30	36.350	36.350	34.990	35.030	26.433	5,003,263
2025-10-29	36.590	36.970	36.010	36.260	27.362	3,916,237
2025-10-28	38.960	39.700	36.550	36.640	27.648	6,493,711

← NewerPage 4 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.