Suli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.570	9.630	9.410	9.530	9.530	303,200
2024-07-26	9.440	9.620	9.410	9.460	9.460	396,500
2024-07-25	9.290	9.530	9.250	9.410	9.410	320,700
2024-07-24	9.430	9.520	9.230	9.310	9.310	448,400
2024-07-23	9.560	9.740	9.400	9.420	9.420	501,066
2024-07-22	9.520	9.620	9.330	9.570	9.570	347,076
2024-07-19	9.470	9.620	9.370	9.530	9.530	383,786
2024-07-18	9.560	9.580	9.270	9.520	9.520	359,900
2024-07-17	9.580	9.680	9.460	9.560	9.560	396,300
2024-07-16	9.690	9.690	9.500	9.580	9.580	438,867
2024-07-15	10.000	10.000	9.610	9.650	9.650	705,700
2024-07-12	9.840	10.170	9.840	10.000	10.000	951,640
2024-07-11	9.780	9.930	9.590	9.840	9.840	638,359
2024-07-10	9.400	9.660	9.310	9.590	9.590	793,300
2024-07-09	9.460	9.660	9.130	9.470	9.470	692,700
2024-07-08	9.710	9.770	9.450	9.460	9.460	478,200
2024-07-05	9.560	9.560	9.560	9.560	9.560	0
2024-07-04	9.980	10.040	9.540	9.560	9.560	708,965
2024-07-03	10.000	10.080	9.900	9.980	9.980	525,900
2024-07-02	9.960	10.150	9.850	9.970	9.970	645,900
2024-07-01	9.800	9.920	9.690	9.900	9.900	542,200
2024-06-28	9.770	9.990	9.720	9.760	9.760	507,200
2024-06-27	9.960	10.070	9.840	9.850	9.850	682,746
2024-06-26	9.600	9.990	9.600	9.990	9.990	717,776
2024-06-25	9.600	9.790	9.460	9.680	9.680	721,140
2024-06-24	9.980	9.990	9.500	9.510	9.510	1,178,100
2024-06-21	9.970	10.120	9.860	10.030	10.030	465,810
2024-06-20	10.150	10.300	9.960	9.970	9.970	880,000
2024-06-19	10.290	10.340	10.120	10.150	10.150	422,500
2024-06-18	10.330	10.360	10.150	10.260	10.260	518,600
2024-06-17	10.310	10.500	10.210	10.230	10.230	445,820
2024-06-14	10.470	10.530	10.210	10.410	10.410	609,200
2024-06-13	10.600	10.740	10.400	10.470	10.470	595,300
2024-06-12	10.480	10.770	10.420	10.710	10.710	593,640
2024-06-11	10.480	10.530	10.080	10.490	10.490	834,540
2024-06-07	10.100	10.580	10.100	10.470	10.470	1,092,500
2024-06-06	10.600	10.750	10.000	10.060	10.060	1,316,620
2024-06-05	11.000	11.100	10.610	10.630	10.630	973,000
2024-06-04	11.240	11.250	10.810	11.100	11.100	1,080,320
2024-06-03	11.860	11.890	11.140	11.240	11.240	1,155,560
2024-05-31	11.860	11.930	11.730	11.810	11.810	557,039
2024-05-30	12.020	12.190	11.850	11.860	11.860	479,700
2024-05-29	12.000	12.200	11.930	12.020	12.020	605,560
2024-05-28	12.140	12.270	11.950	12.050	12.050	630,980
2024-05-27	12.050	12.200	11.860	12.110	12.110	854,060
2024-05-24	12.150	12.180	11.840	11.970	11.970	699,100
2024-05-23	12.140	12.180	11.890	11.940	11.940	623,800
2024-05-22	12.150	12.380	12.150	12.190	12.190	555,020
2024-05-21	12.300	12.510	12.110	12.170	12.170	1,052,060
2024-05-20	12.520	12.660	12.210	12.300	12.300	1,104,600
2024-05-17	12.510	12.540	12.300	12.470	12.470	992,500
2024-05-16	12.510	12.720	12.360	12.460	12.460	1,158,600
2024-05-15	12.300	12.900	12.220	12.480	12.480	1,826,480
2024-05-14	12.130	12.340	12.050	12.220	12.220	858,300
2024-05-13	12.560	12.560	12.040	12.120	12.120	1,349,600
2024-05-10	12.770	12.920	12.530	12.610	12.610	851,600
2024-05-09	12.440	12.990	12.440	12.800	12.800	1,645,500
2024-05-08	12.400	12.640	12.400	12.490	12.490	1,005,600
2024-05-07	12.300	12.550	12.300	12.480	12.480	748,760
2024-05-06	12.060	12.490	12.060	12.450	12.450	1,405,800

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.5500 CNY
2022-06-08	0.4000 CNY
2021-05-25	0.3000 CNY
2020-06-03	0.6000 CNY
2019-06-05	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.