Chongqing Sulian Plastic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 25.550 | 25.880 | 24.790 | 25.170 | 14.287 | 2,256,351 |
| 2024-10-29 | 26.500 | 26.680 | 25.580 | 25.600 | 14.531 | 3,759,433 |
| 2024-10-28 | 25.930 | 26.430 | 25.750 | 26.290 | 14.923 | 3,045,821 |
| 2024-10-25 | 25.660 | 26.120 | 25.510 | 25.870 | 14.685 | 3,063,257 |
| 2024-10-24 | 26.100 | 26.110 | 25.400 | 25.580 | 14.520 | 3,160,237 |
| 2024-10-23 | 25.270 | 26.390 | 24.890 | 26.220 | 14.883 | 6,015,965 |
| 2024-10-22 | 24.760 | 25.240 | 24.540 | 25.190 | 14.299 | 3,291,526 |
| 2024-10-21 | 24.780 | 24.980 | 24.230 | 24.750 | 14.049 | 3,549,177 |
| 2024-10-18 | 23.770 | 24.980 | 23.620 | 24.490 | 13.901 | 2,985,730 |
| 2024-10-17 | 24.080 | 24.350 | 23.630 | 23.690 | 13.447 | 1,753,744 |
| 2024-10-16 | 23.850 | 24.370 | 23.600 | 23.910 | 13.572 | 1,971,688 |
| 2024-10-15 | 24.400 | 24.820 | 24.120 | 24.120 | 13.691 | 2,057,283 |
| 2024-10-14 | 24.410 | 24.880 | 23.930 | 24.780 | 14.066 | 2,347,652 |
| 2024-10-11 | 25.190 | 25.460 | 24.200 | 24.400 | 13.850 | 2,564,472 |
| 2024-10-10 | 25.750 | 26.640 | 25.160 | 25.470 | 14.458 | 2,874,972 |
| 2024-10-09 | 27.500 | 27.700 | 25.520 | 25.600 | 14.531 | 4,967,706 |
| 2024-10-08 | 30.060 | 30.800 | 27.090 | 28.610 | 16.240 | 9,461,018 |
| 2024-09-30 | 24.000 | 26.480 | 23.250 | 25.980 | 14.747 | 7,229,567 |
| 2024-09-27 | 22.400 | 23.100 | 21.850 | 22.910 | 13.004 | 3,902,557 |
| 2024-09-26 | 20.900 | 21.660 | 20.760 | 21.650 | 12.289 | 2,240,045 |
| 2024-09-25 | 21.000 | 21.500 | 20.800 | 21.020 | 11.932 | 2,336,243 |
| 2024-09-24 | 19.940 | 20.640 | 19.910 | 20.630 | 11.710 | 1,646,492 |
| 2024-09-23 | 19.990 | 20.200 | 19.840 | 20.020 | 11.364 | 552,555 |
| 2024-09-20 | 20.290 | 20.290 | 19.900 | 20.010 | 11.358 | 759,756 |
| 2024-09-19 | 20.010 | 20.420 | 19.950 | 20.240 | 11.489 | 997,713 |
| 2024-09-18 | 20.170 | 20.300 | 19.500 | 20.010 | 11.358 | 1,260,215 |
| 2024-09-13 | 20.700 | 20.910 | 20.180 | 20.180 | 11.455 | 1,160,894 |
| 2024-09-12 | 21.120 | 21.340 | 20.720 | 20.720 | 11.761 | 1,112,864 |
| 2024-09-11 | 21.190 | 21.350 | 21.010 | 21.090 | 11.971 | 658,755 |
| 2024-09-10 | 21.300 | 21.310 | 20.980 | 21.290 | 12.085 | 745,459 |
| 2024-09-09 | 21.210 | 21.320 | 20.980 | 21.150 | 12.005 | 843,509 |
| 2024-09-06 | 22.080 | 22.080 | 21.000 | 21.230 | 12.051 | 1,780,017 |
| 2024-09-05 | 21.990 | 22.330 | 21.910 | 22.080 | 12.533 | 1,450,712 |
| 2024-09-04 | 21.880 | 22.050 | 21.530 | 21.900 | 12.431 | 908,070 |
| 2024-09-03 | 21.550 | 21.980 | 21.480 | 21.880 | 12.420 | 978,171 |
| 2024-09-02 | 21.650 | 22.170 | 21.600 | 21.600 | 12.261 | 1,633,519 |
| 2024-08-30 | 21.400 | 22.130 | 21.400 | 21.770 | 12.357 | 1,646,904 |
| 2024-08-29 | 21.200 | 21.560 | 21.020 | 21.470 | 12.187 | 1,239,107 |
| 2024-08-28 | 21.160 | 21.420 | 20.910 | 21.200 | 12.034 | 990,339 |
| 2024-08-27 | 21.640 | 21.770 | 21.060 | 21.170 | 12.017 | 1,896,069 |
| 2024-08-26 | 20.950 | 22.430 | 20.950 | 21.770 | 12.357 | 2,629,897 |
| 2024-08-23 | 21.380 | 21.380 | 20.780 | 20.930 | 11.881 | 1,405,528 |
| 2024-08-22 | 22.100 | 22.250 | 21.110 | 21.130 | 11.994 | 1,711,597 |
| 2024-08-21 | 21.880 | 22.140 | 21.860 | 22.040 | 12.511 | 831,310 |
| 2024-08-20 | 22.200 | 22.200 | 21.850 | 22.040 | 12.511 | 1,471,989 |
| 2024-08-19 | 22.490 | 22.590 | 22.160 | 22.190 | 12.596 | 1,409,569 |
| 2024-08-16 | 22.430 | 22.700 | 22.260 | 22.410 | 12.721 | 1,498,995 |
| 2024-08-15 | 22.400 | 22.660 | 22.050 | 22.530 | 12.789 | 2,467,745 |
| 2024-08-14 | 22.880 | 23.210 | 22.490 | 22.530 | 12.789 | 2,500,387 |
| 2024-08-13 | 23.210 | 23.450 | 22.690 | 22.980 | 13.044 | 3,376,598 |
| 2024-08-12 | 22.700 | 23.990 | 22.520 | 23.580 | 13.385 | 5,097,136 |
| 2024-08-09 | 22.640 | 22.900 | 22.360 | 22.360 | 12.692 | 1,345,138 |
| 2024-08-08 | 22.510 | 22.710 | 22.070 | 22.620 | 12.840 | 1,473,919 |
| 2024-08-07 | 22.680 | 22.870 | 22.390 | 22.590 | 12.823 | 1,205,172 |
| 2024-08-06 | 22.420 | 22.680 | 22.280 | 22.680 | 12.874 | 1,596,900 |
| 2024-08-05 | 23.020 | 23.320 | 22.170 | 22.180 | 12.590 | 2,747,754 |
| 2024-08-02 | 23.750 | 23.940 | 23.000 | 23.010 | 13.061 | 2,519,537 |
| 2024-08-01 | 24.000 | 24.050 | 23.700 | 23.930 | 13.583 | 2,684,901 |
| 2024-07-31 | 23.420 | 23.960 | 23.110 | 23.950 | 13.595 | 3,580,908 |
| 2024-07-30 | 24.040 | 24.040 | 23.010 | 23.380 | 13.271 | 3,374,252 |
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.