Chongqing Sulian Plastic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	37.000	37.620	36.450	37.220	28.086	4,332,382
2025-10-24	36.310	37.460	35.800	36.510	27.550	5,235,861
2025-10-23	36.950	36.950	35.800	36.080	27.226	3,000,356
2025-10-22	37.050	37.630	36.730	36.910	27.852	3,266,956
2025-10-21	36.330	37.400	35.900	37.050	27.958	3,419,259
2025-10-20	35.980	36.850	35.600	36.330	27.414	3,517,534
2025-10-17	37.320	37.530	35.470	35.600	26.864	4,017,714
2025-10-16	38.070	38.230	37.120	37.310	28.154	3,921,614
2025-10-15	37.300	37.930	36.840	37.710	28.456	5,123,129
2025-10-14	40.110	41.100	37.010	37.190	28.063	9,187,692
2025-10-13	39.990	41.150	38.710	39.710	29.965	8,265,323
2025-10-10	41.690	43.350	41.590	42.090	31.761	8,298,780
2025-10-09	46.760	46.800	41.710	41.880	31.602	15,463,170
2025-09-30	47.570	48.400	46.060	46.760	35.285	7,960,972
2025-09-29	44.450	48.300	43.620	47.000	35.466	11,186,624
2025-09-26	45.500	46.250	44.100	44.670	33.708	5,611,534
2025-09-25	46.000	47.800	45.600	45.920	34.651	7,075,976
2025-09-24	46.500	47.630	45.500	46.300	34.938	9,908,462
2025-09-23	45.000	47.250	44.000	46.880	35.375	13,060,173
2025-09-22	43.030	45.860	42.560	45.170	34.085	9,550,230
2025-09-19	43.760	44.190	42.500	43.030	32.470	7,227,695
2025-09-18	43.800	46.560	42.580	43.460	32.795	12,237,515
2025-09-17	45.240	45.870	43.550	43.860	33.097	11,906,315
2025-09-16	44.490	46.130	44.120	45.720	34.500	10,960,338
2025-09-15	47.300	47.300	43.420	44.470	33.557	17,691,395
2025-09-12	45.000	48.710	44.420	47.920	36.160	17,943,569
2025-09-11	43.000	46.390	42.410	45.230	34.130	19,425,387
2025-09-10	39.600	42.000	39.600	41.890	31.610	12,557,066
2025-09-09	40.600	40.950	39.020	39.380	29.716	6,635,876
2025-09-08	40.610	42.100	39.890	40.460	30.531	8,427,164
2025-09-05	39.970	40.990	39.500	40.080	30.244	7,149,540
2025-09-04	41.800	42.360	38.930	39.960	30.154	11,483,169
2025-09-03	43.700	43.800	41.800	41.980	31.678	8,723,884
2025-09-02	46.890	46.890	42.510	42.990	32.440	15,912,736
2025-09-01	48.020	48.800	46.260	46.880	35.375	9,531,813
2025-08-29	45.000	48.880	44.980	47.990	36.213	15,251,816
2025-08-28	43.130	47.000	43.020	45.210	34.115	14,361,888
2025-08-27	44.000	46.930	43.530	43.670	32.953	12,444,722
2025-08-26	46.780	47.500	44.570	44.650	33.693	12,351,507
2025-08-25	43.010	48.010	42.990	47.800	36.070	18,260,314
2025-08-22	42.530	44.030	42.210	43.520	32.840	12,324,964
2025-08-21	44.980	45.800	42.600	42.930	32.395	12,927,984
2025-08-20	45.220	46.100	42.000	45.000	33.957	18,058,580
2025-08-19	49.000	51.150	46.000	46.340	34.968	21,133,664
2025-08-18	49.010	50.680	45.360	49.100	37.051	27,092,278
2025-08-15	40.130	48.220	39.130	46.500	35.089	27,245,028
2025-08-14	42.010	42.240	38.520	40.180	30.320	16,274,929
2025-08-13	40.690	43.360	38.800	42.000	31.693	25,275,892
2025-08-12	39.840	40.000	37.220	38.590	29.120	13,780,853
2025-08-11	42.010	43.980	39.040	40.010	30.191	18,978,824
2025-08-08	37.070	41.380	36.600	40.990	30.931	22,972,151
2025-08-07	35.620	38.720	34.750	38.120	28.765	20,412,346
2025-08-06	31.800	38.170	31.790	36.210	27.324	22,811,572
2025-08-05	31.380	32.600	30.920	31.810	24.004	6,830,767
2025-08-04	30.810	31.380	30.510	31.200	23.543	4,677,697
2025-08-01	30.450	32.000	30.190	31.230	23.566	9,798,994
2025-07-31	28.770	31.500	28.600	30.700	23.166	10,612,701
2025-07-30	29.680	29.840	28.340	28.770	21.710	4,540,137
2025-07-29	29.760	30.250	29.370	29.690	22.404	4,188,008
2025-07-28	28.820	29.580	28.650	29.550	22.298	3,947,260

← NewerPage 5 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.