Chongqing Sulian Plastic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	18.900	19.630	17.820	19.530	19.530	2,879,336
2026-10-22	19.140	19.480	18.800	18.830	18.830	1,682,659
2026-10-21	19.470	19.610	19.090	19.230	19.230	1,458,847
2026-10-20	18.680	19.560	18.650	19.300	19.300	2,349,500
2026-10-19	18.860	18.990	17.990	18.820	18.820	3,586,542
2026-10-16	19.880	19.950	18.790	19.000	19.000	3,324,060
2026-10-15	19.400	19.860	19.190	19.250	19.250	2,252,739
2026-10-14	20.480	20.680	19.850	19.950	19.950	1,838,838
2026-10-13	21.000	21.000	19.900	20.530	20.530	2,521,150
2026-10-12	21.200	21.350	20.930	21.020	21.020	1,082,202
2026-10-09	21.200	21.380	20.150	21.270	21.270	2,178,214
2026-10-08	22.100	22.260	21.160	21.340	21.340	2,037,863
2026-09-30	22.250	22.340	21.930	21.980	21.980	1,189,426
2026-09-29	22.300	22.570	22.110	22.120	22.120	1,081,676
2026-09-28	23.220	23.260	21.900	22.290	22.290	1,852,788
2026-09-24	23.230	23.300	22.960	23.030	23.030	1,062,596
2026-09-23	23.290	23.380	23.060	23.280	23.280	1,086,490
2026-09-22	23.700	23.880	23.150	23.330	23.330	1,908,020
2026-09-21	23.190	24.060	23.190	23.550	23.550	2,590,210
2026-09-18	22.540	23.550	22.530	23.230	23.230	3,644,722
2026-09-17	21.890	22.470	21.700	22.300	22.300	2,762,035
2026-09-16	21.610	22.260	21.380	21.940	21.940	2,232,387
2026-09-15	21.830	22.100	21.500	21.630	21.630	1,605,096
2026-09-14	21.600	22.210	21.310	21.970	21.970	2,375,677
2026-09-11	22.680	22.730	21.220	21.490	21.490	3,938,950
2026-09-10	23.390	23.580	22.500	22.670	22.670	2,695,918
2026-09-09	23.900	23.900	23.460	23.500	23.500	2,043,694
2026-09-08	24.560	24.560	23.630	23.780	23.780	3,816,741
2026-09-07	24.530	24.640	24.030	24.400	24.400	2,742,400
2026-09-04	25.730	25.800	24.370	24.520	24.520	4,948,149
2026-09-03	24.910	26.100	24.550	25.640	25.640	5,944,454
2026-09-02	24.690	24.840	24.070	24.600	24.600	2,537,060
2026-09-01	25.380	25.680	24.800	24.900	24.900	3,567,336
2026-08-31	24.590	25.690	24.510	25.600	25.600	4,309,942
2026-08-28	25.430	25.700	24.550	24.770	24.770	3,877,283
2026-08-27	24.500	25.830	23.810	25.530	25.530	6,550,232
2026-08-26	25.500	25.730	24.500	24.750	24.750	3,955,444
2026-08-25	25.160	25.990	24.870	25.430	25.430	4,235,255
2026-08-24	25.010	25.390	24.260	25.150	25.150	3,651,724
2026-08-21	25.260	25.570	24.540	25.410	25.410	3,278,807
2026-08-20	26.300	26.680	25.320	25.410	25.410	3,208,805
2026-08-19	27.160	27.550	25.830	26.120	26.120	5,251,589
2026-08-18	27.890	29.800	27.390	27.740	27.740	4,928,710
2026-08-17	26.790	28.230	26.190	27.930	27.930	4,758,694
2026-08-14	26.920	27.440	26.300	26.730	26.730	3,361,028
2026-08-13	28.530	28.700	26.900	26.920	26.920	5,006,645
2026-08-12	27.190	28.740	26.950	28.550	28.550	5,918,210
2026-08-11	26.450	27.590	26.320	27.190	27.190	4,931,412
2026-08-10	26.160	26.690	25.920	26.610	26.610	3,765,160
2026-08-07	26.410	26.980	25.440	26.220	26.220	6,516,706
2026-08-06	25.500	26.750	25.300	26.550	26.550	6,702,843
2026-08-05	24.800	26.220	24.530	25.810	25.810	4,809,346
2026-08-04	24.610	25.230	24.600	24.800	24.800	3,002,567
2026-08-03	25.100	25.100	24.020	24.590	24.590	3,100,976
2026-07-31	25.010	26.800	24.890	24.920	24.920	5,238,010
2026-07-30	25.630	25.800	24.250	24.330	24.330	3,702,708
2026-07-29	25.700	25.970	24.620	25.850	25.850	4,613,470
2026-07-28	27.000	27.000	25.780	25.790	25.790	3,754,443
2026-07-27	26.350	27.770	26.090	27.220	27.220	6,230,330
2026-07-24	25.360	27.180	25.290	26.350	26.350	5,307,192

Page 1 of 5 · 243 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.