Chongqing Sulian Plastic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 28.330 | 31.450 | 28.330 | 30.140 | 17.108 | 13,222,371 |
| 2025-01-22 | 27.380 | 27.380 | 26.620 | 26.990 | 15.320 | 1,246,577 |
| 2025-01-21 | 27.350 | 27.350 | 26.560 | 27.200 | 15.440 | 1,510,420 |
| 2025-01-20 | 27.000 | 27.550 | 26.700 | 27.350 | 15.525 | 2,561,193 |
| 2025-01-17 | 25.550 | 26.920 | 25.400 | 26.790 | 15.207 | 3,271,189 |
| 2025-01-16 | 25.480 | 25.710 | 25.110 | 25.550 | 14.503 | 1,839,124 |
| 2025-01-15 | 25.520 | 25.820 | 25.200 | 25.270 | 14.344 | 1,149,030 |
| 2025-01-14 | 24.640 | 25.540 | 24.500 | 25.520 | 14.486 | 1,603,741 |
| 2025-01-13 | 23.910 | 24.730 | 23.720 | 24.610 | 13.969 | 1,165,254 |
| 2025-01-10 | 24.840 | 25.260 | 24.320 | 24.320 | 13.805 | 1,451,954 |
| 2025-01-09 | 24.600 | 25.330 | 24.450 | 24.960 | 14.168 | 1,774,533 |
| 2025-01-08 | 24.590 | 24.930 | 23.810 | 24.590 | 13.958 | 1,600,328 |
| 2025-01-07 | 24.170 | 24.670 | 23.910 | 24.660 | 13.998 | 1,184,858 |
| 2025-01-06 | 24.100 | 24.280 | 23.240 | 24.110 | 13.686 | 1,334,051 |
| 2025-01-03 | 25.050 | 25.130 | 23.800 | 23.920 | 13.578 | 1,867,314 |
| 2025-01-02 | 25.750 | 25.940 | 24.660 | 24.900 | 14.134 | 2,356,254 |
| 2024-12-31 | 25.910 | 26.110 | 25.410 | 25.750 | 14.617 | 2,289,611 |
| 2024-12-30 | 26.620 | 26.620 | 25.660 | 25.910 | 14.707 | 2,755,112 |
| 2024-12-27 | 26.650 | 27.480 | 26.510 | 26.640 | 15.122 | 1,941,234 |
| 2024-12-26 | 26.150 | 26.940 | 25.940 | 26.640 | 15.122 | 1,850,142 |
| 2024-12-25 | 26.990 | 27.060 | 25.870 | 26.150 | 14.844 | 2,365,655 |
| 2024-12-24 | 27.180 | 27.450 | 26.710 | 26.990 | 15.320 | 1,487,574 |
| 2024-12-23 | 27.950 | 27.980 | 26.600 | 26.690 | 15.150 | 2,482,372 |
| 2024-12-20 | 27.140 | 28.230 | 27.050 | 27.890 | 15.831 | 1,854,356 |
| 2024-12-19 | 27.350 | 28.000 | 27.150 | 27.830 | 15.797 | 2,083,025 |
| 2024-12-18 | 27.970 | 28.150 | 27.270 | 27.740 | 15.746 | 2,086,265 |
| 2024-12-17 | 29.320 | 29.770 | 27.750 | 27.890 | 15.831 | 4,168,252 |
| 2024-12-16 | 28.840 | 30.400 | 28.840 | 29.470 | 16.728 | 5,133,674 |
| 2024-12-13 | 28.980 | 29.320 | 28.500 | 28.500 | 16.177 | 2,670,901 |
| 2024-12-12 | 29.160 | 29.410 | 28.500 | 29.050 | 16.490 | 3,250,503 |
| 2024-12-11 | 29.430 | 29.800 | 28.880 | 29.260 | 16.609 | 3,518,206 |
| 2024-12-10 | 30.810 | 31.500 | 29.230 | 29.330 | 16.649 | 8,076,032 |
| 2024-12-09 | 29.600 | 31.770 | 29.420 | 30.260 | 17.177 | 9,382,527 |
| 2024-12-06 | 28.260 | 29.980 | 27.610 | 29.820 | 16.927 | 6,631,039 |
| 2024-12-05 | 28.280 | 28.500 | 27.920 | 28.220 | 16.019 | 1,992,142 |
| 2024-12-04 | 28.790 | 28.900 | 27.860 | 28.100 | 15.950 | 2,247,891 |
| 2024-12-03 | 28.190 | 28.880 | 27.860 | 28.500 | 16.177 | 2,925,483 |
| 2024-12-02 | 27.430 | 28.480 | 27.410 | 28.190 | 16.002 | 3,483,221 |
| 2024-11-29 | 27.190 | 27.700 | 26.530 | 27.480 | 15.599 | 4,395,535 |
| 2024-11-28 | 26.670 | 27.500 | 26.510 | 26.960 | 15.303 | 3,399,433 |
| 2024-11-27 | 26.850 | 27.130 | 25.770 | 26.710 | 15.161 | 3,692,445 |
| 2024-11-26 | 27.650 | 27.870 | 26.700 | 26.870 | 15.252 | 3,436,342 |
| 2024-11-25 | 26.230 | 27.810 | 26.230 | 27.640 | 15.689 | 5,834,251 |
| 2024-11-22 | 28.230 | 28.230 | 25.960 | 26.110 | 14.821 | 6,219,404 |
| 2024-11-21 | 29.000 | 29.200 | 27.880 | 28.440 | 16.143 | 3,525,322 |
| 2024-11-20 | 28.690 | 29.120 | 28.460 | 28.960 | 16.439 | 3,425,515 |
| 2024-11-19 | 29.210 | 29.250 | 27.850 | 28.820 | 16.359 | 4,717,062 |
| 2024-11-18 | 29.930 | 30.390 | 28.490 | 28.800 | 16.348 | 3,731,810 |
| 2024-11-15 | 30.500 | 31.300 | 29.810 | 30.130 | 17.103 | 4,864,452 |
| 2024-11-14 | 32.180 | 32.190 | 30.300 | 30.810 | 17.489 | 7,420,226 |
| 2024-11-13 | 29.100 | 32.550 | 28.910 | 32.500 | 18.448 | 15,181,769 |
| 2024-11-12 | 29.880 | 29.990 | 28.810 | 29.090 | 16.512 | 5,791,449 |
| 2024-11-11 | 29.340 | 29.960 | 28.890 | 29.430 | 16.705 | 5,061,398 |
| 2024-11-08 | 30.440 | 30.440 | 29.000 | 29.360 | 16.666 | 6,055,247 |
| 2024-11-07 | 29.580 | 30.230 | 28.600 | 29.650 | 16.830 | 10,197,362 |
| 2024-11-06 | 28.010 | 31.210 | 27.900 | 29.830 | 16.932 | 15,995,895 |
| 2024-11-05 | 25.730 | 29.580 | 25.730 | 28.210 | 16.013 | 12,956,398 |
| 2024-11-04 | 24.600 | 26.280 | 24.460 | 25.810 | 14.651 | 4,530,436 |
| 2024-11-01 | 24.890 | 25.190 | 24.060 | 24.270 | 13.776 | 2,925,354 |
| 2024-10-31 | 25.130 | 25.600 | 25.030 | 25.170 | 14.287 | 2,781,595 |
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.