Chongqing Sulian Plastic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	28.390	29.100	28.180	28.810	21.740	3,148,855
2025-07-24	28.350	28.770	28.190	28.380	21.415	2,665,909
2025-07-23	28.600	28.690	28.080	28.430	21.453	2,836,252
2025-07-22	28.020	28.870	27.910	28.660	21.627	4,481,505
2025-07-21	27.950	28.150	27.540	28.010	21.136	3,297,159
2025-07-18	27.940	28.370	27.550	28.020	21.144	2,480,462
2025-07-17	27.580	28.380	27.410	27.950	21.091	3,371,636
2025-07-16	27.700	27.900	27.500	27.590	20.819	2,034,835
2025-07-15	27.460	27.720	27.200	27.700	20.902	2,530,955
2025-07-14	27.180	27.880	26.920	27.490	20.744	2,808,705
2025-07-11	26.860	28.090	26.740	27.160	20.495	3,604,024
2025-07-10	26.830	27.310	26.610	26.990	20.367	2,981,101
2025-07-09	36.820	37.100	36.090	36.200	20.548	3,882,712
2025-07-08	36.840	37.200	36.600	36.820	20.900	2,999,951
2025-07-07	35.650	37.270	35.340	37.040	21.025	5,119,142
2025-07-04	35.950	36.390	35.310	35.650	20.236	2,428,833
2025-07-03	34.750	36.190	34.650	35.850	20.350	5,309,326
2025-07-02	35.350	35.350	34.300	34.610	19.646	2,616,303
2025-07-01	35.210	35.500	34.970	35.240	20.003	2,321,974
2025-06-30	35.280	35.500	34.930	35.180	19.969	2,061,680
2025-06-27	35.200	35.570	35.000	35.080	19.912	1,401,617
2025-06-26	35.380	35.430	34.740	35.080	19.912	1,920,278
2025-06-25	35.370	35.370	34.820	35.260	20.015	1,691,354
2025-06-24	34.900	35.170	34.660	35.000	19.867	2,164,348
2025-06-23	33.710	34.440	33.620	34.290	19.464	1,066,626
2025-06-20	34.010	34.400	33.890	34.050	19.328	1,336,722
2025-06-19	34.650	35.050	33.960	34.140	19.379	1,897,362
2025-06-18	34.550	34.710	34.120	34.700	19.697	1,134,662
2025-06-17	34.580	34.860	34.230	34.540	19.606	1,528,736
2025-06-16	34.050	35.380	33.880	34.580	19.629	2,489,537
2025-06-13	35.250	35.250	34.030	34.090	19.351	2,538,965
2025-06-12	34.690	35.840	34.250	35.300	20.037	2,832,736
2025-06-11	34.410	35.100	34.410	34.730	19.714	1,975,472
2025-06-10	34.380	34.640	34.010	34.410	19.532	2,401,150
2025-06-09	34.940	35.090	34.340	34.460	19.561	2,966,218
2025-06-06	35.950	36.000	34.390	34.760	19.731	4,395,582
2025-06-05	34.400	37.100	33.880	36.120	20.503	6,308,286
2025-06-04	34.130	35.260	34.130	34.500	19.583	2,595,331
2025-06-03	34.340	34.610	34.030	34.180	19.402	2,751,284
2025-05-30	36.420	36.450	34.520	34.630	19.657	4,680,866
2025-05-29	36.810	37.750	36.210	36.630	20.792	3,847,891
2025-05-28	37.490	38.060	36.800	37.000	21.002	4,647,847
2025-05-27	35.570	37.980	35.100	37.610	21.349	7,978,769
2025-05-26	34.390	35.940	34.060	35.800	20.321	4,566,570
2025-05-23	33.940	35.850	33.680	34.390	19.521	4,243,435
2025-05-22	34.110	34.930	33.910	34.030	19.316	2,207,003
2025-05-21	34.300	34.990	33.880	34.250	19.441	2,701,193
2025-05-20	34.210	34.560	33.820	34.380	19.515	1,943,894
2025-05-19	34.810	34.810	33.400	34.200	19.413	2,675,045
2025-05-16	34.410	35.350	34.360	34.580	19.629	3,115,139
2025-05-15	35.080	35.440	34.520	34.550	19.612	2,559,334
2025-05-14	35.460	36.990	35.070	35.240	20.003	3,324,226
2025-05-13	36.250	36.690	35.160	35.550	20.179	2,619,836
2025-05-12	35.230	35.950	34.980	35.890	20.372	3,578,503
2025-05-09	36.730	36.910	34.580	34.890	19.805	5,631,818
2025-05-08	36.680	37.240	36.500	36.600	20.775	2,981,996
2025-05-07	37.210	37.650	36.370	36.860	20.923	4,284,732
2025-05-06	36.480	37.010	35.510	36.950	20.974	5,221,642
2025-04-30	34.640	36.480	34.260	36.210	20.554	5,419,161
2025-04-29	33.030	34.900	32.960	34.240	19.436	4,135,343

← NewerPage 6 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.