Chongqing Sulian Plastic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	33.810	33.970	32.770	33.260	18.879	4,464,673
2025-04-25	31.760	34.340	31.160	33.850	19.214	8,851,755
2025-04-24	31.540	31.940	30.620	30.960	17.574	3,712,252
2025-04-23	30.910	31.920	30.700	31.530	17.897	3,039,666
2025-04-22	30.770	31.030	30.510	30.660	17.404	2,206,540
2025-04-21	30.330	31.480	29.740	30.770	17.466	2,834,365
2025-04-18	29.990	30.690	29.520	30.100	17.086	2,807,866
2025-04-17	28.840	30.980	28.520	30.000	17.029	3,802,768
2025-04-16	29.330	29.600	28.260	28.750	16.319	2,830,104
2025-04-15	29.580	30.380	29.320	29.330	16.649	4,228,139
2025-04-14	29.670	30.380	29.170	29.320	16.643	2,864,143
2025-04-11	28.920	29.700	27.790	29.250	16.603	3,255,411
2025-04-10	28.060	30.390	28.060	28.640	16.257	4,700,293
2025-04-09	26.780	27.400	24.100	27.220	15.451	4,717,541
2025-04-08	27.710	28.800	26.170	26.830	15.230	6,182,903
2025-04-07	31.620	32.140	27.600	27.600	15.667	5,763,765
2025-04-03	35.020	35.330	34.010	34.500	19.583	2,403,178
2025-04-02	35.280	35.690	34.860	35.090	19.918	1,755,368
2025-04-01	35.710	35.710	34.730	34.930	19.827	2,765,900
2025-03-31	36.000	36.180	33.920	35.160	19.958	4,171,796
2025-03-28	37.090	37.190	36.310	36.310	20.611	1,720,045
2025-03-27	36.810	37.400	36.010	36.850	20.917	2,674,525
2025-03-26	36.610	37.370	36.490	36.780	20.877	1,995,246
2025-03-25	37.590	38.270	36.500	36.610	20.781	2,609,860
2025-03-24	37.640	38.680	36.710	37.640	21.366	4,284,485
2025-03-21	39.600	39.650	37.410	37.500	21.286	6,236,525
2025-03-20	39.390	40.180	39.060	39.410	22.370	2,484,334
2025-03-19	41.200	41.370	39.100	39.380	22.353	4,960,138
2025-03-18	41.000	41.350	40.700	41.190	23.381	2,325,405
2025-03-17	39.940	41.600	39.000	41.220	23.398	3,890,555
2025-03-14	39.380	40.670	39.110	39.900	22.648	2,920,419
2025-03-13	40.550	41.300	38.680	39.500	22.421	4,872,284
2025-03-12	41.350	42.270	40.300	40.550	23.017	5,117,242
2025-03-11	41.000	41.880	39.560	41.150	23.358	6,171,852
2025-03-10	39.680	41.960	39.180	41.630	23.630	6,980,944
2025-03-07	39.480	41.280	39.450	39.710	22.541	5,637,272
2025-03-06	41.100	41.100	39.520	39.570	22.461	6,207,074
2025-03-05	39.510	41.170	39.250	40.370	22.915	4,311,535
2025-03-04	37.910	41.730	37.490	39.930	22.665	9,210,802
2025-03-03	38.530	39.660	37.120	37.900	21.513	7,118,923
2025-02-28	41.410	41.520	37.380	37.430	21.246	8,403,724
2025-02-27	40.780	42.470	39.700	42.000	23.840	8,329,619
2025-02-26	41.300	41.790	40.070	40.620	23.057	6,519,276
2025-02-25	40.590	44.780	40.260	41.060	23.307	11,960,616
2025-02-24	37.010	42.980	37.000	42.280	23.999	16,505,846
2025-02-21	34.990	38.660	34.990	37.560	21.320	9,582,786
2025-02-20	35.210	35.900	34.610	35.130	19.941	7,032,352
2025-02-19	33.510	36.250	33.400	35.910	20.384	7,381,067
2025-02-18	34.800	35.030	33.710	33.930	19.260	7,043,740
2025-02-17	33.090	36.680	32.280	35.500	20.151	12,076,071
2025-02-14	32.010	34.000	32.010	33.300	18.902	10,804,907
2025-02-13	30.230	32.960	29.950	32.620	18.516	10,130,272
2025-02-12	29.900	31.100	29.680	30.400	17.256	4,517,570
2025-02-11	29.590	30.490	29.410	30.030	17.046	5,279,371
2025-02-10	29.980	29.990	29.140	29.600	16.802	4,915,069
2025-02-07	29.060	30.230	28.800	29.720	16.870	9,377,148
2025-02-06	27.900	29.470	27.900	29.170	16.558	8,292,106
2025-02-05	28.670	28.990	26.880	27.630	15.684	10,454,607
2025-01-27	31.930	32.500	28.600	28.820	16.359	13,991,650
2025-01-24	29.270	34.760	29.270	34.300	19.470	22,369,197

← NewerPage 7 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.