Suli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.020	12.130	11.850	12.050	12.050	635,750
2024-04-29	11.470	12.030	11.410	12.010	12.010	1,603,000
2024-04-26	11.440	11.520	11.290	11.490	11.490	829,540
2024-04-25	11.360	11.630	11.310	11.500	11.500	1,467,920
2024-04-24	11.190	11.730	11.080	11.490	11.490	1,876,650
2024-04-23	11.030	11.210	10.980	11.130	11.130	846,600
2024-04-22	11.150	11.220	10.780	11.030	11.030	1,099,840
2024-04-19	11.010	11.460	11.010	11.140	11.140	721,055
2024-04-18	11.390	11.400	11.120	11.200	11.200	910,706
2024-04-17	10.740	11.380	10.710	11.350	11.350	1,540,900
2024-04-16	11.410	11.580	10.670	10.710	10.710	1,708,100
2024-04-15	12.260	12.310	11.420	11.580	11.580	1,720,283
2024-04-12	12.150	12.420	12.090	12.260	12.260	928,960
2024-04-11	12.120	12.400	12.060	12.210	12.210	992,700
2024-04-10	12.370	12.550	12.040	12.110	12.110	917,700
2024-04-09	11.900	12.380	11.900	12.370	12.370	1,199,100
2024-04-08	12.440	12.470	11.830	11.890	11.890	1,317,440
2024-04-03	12.260	12.500	12.200	12.430	12.430	1,074,545
2024-04-02	12.100	12.450	12.100	12.380	12.380	1,386,030
2024-04-01	11.980	12.190	11.970	12.130	12.130	1,048,190
2024-03-29	11.680	11.960	11.640	11.960	11.960	788,400
2024-03-28	11.390	11.820	11.350	11.630	11.630	1,085,500
2024-03-27	11.930	11.930	11.440	11.440	11.440	937,658
2024-03-26	11.870	11.990	11.560	11.820	11.820	1,115,106
2024-03-25	12.200	12.390	11.870	11.870	11.870	1,962,080
2024-03-22	12.550	12.840	12.160	12.320	12.320	2,383,470
2024-03-21	12.520	13.080	12.390	12.810	12.810	3,307,128
2024-03-20	12.130	12.650	12.130	12.540	12.540	2,558,648
2024-03-19	12.250	12.370	12.150	12.160	12.160	1,337,100
2024-03-18	12.110	12.380	11.900	12.290	12.290	2,761,370
2024-03-15	12.380	12.380	11.690	12.130	12.130	2,744,294
2024-03-14	12.090	13.410	11.800	12.600	12.600	4,229,694
2024-03-13	11.700	12.250	11.600	12.210	12.210	1,873,820
2024-03-12	11.650	11.730	11.420	11.680	11.680	1,074,920
2024-03-11	11.300	11.600	11.180	11.570	11.570	1,077,220
2024-03-08	11.400	11.630	11.110	11.240	11.240	1,043,060
2024-03-07	11.370	11.780	11.300	11.350	11.350	656,400
2024-03-06	11.100	11.570	11.020	11.370	11.370	832,300
2024-03-05	11.500	11.540	11.110	11.150	11.150	825,600
2024-03-04	11.610	11.800	11.310	11.560	11.560	728,100
2024-03-01	11.490	11.700	11.360	11.690	11.690	1,007,600
2024-02-29	11.080	11.560	10.810	11.470	11.470	1,492,100
2024-02-28	12.290	12.630	11.120	11.200	11.200	1,816,240
2024-02-27	11.860	12.280	11.690	12.270	12.270	833,058
2024-02-26	11.700	12.010	11.610	11.810	11.810	896,250
2024-02-23	11.400	11.660	11.380	11.650	11.650	818,273
2024-02-22	11.100	11.580	11.100	11.360	11.360	725,510
2024-02-21	10.610	11.640	10.590	11.130	11.130	1,316,305
2024-02-20	10.660	10.800	10.500	10.710	10.710	946,683
2024-02-19	10.530	10.680	10.300	10.670	10.670	1,620,195
2024-02-08	9.400	10.150	9.150	10.030	10.030	1,698,806
2024-02-07	9.840	9.870	9.040	9.360	9.360	2,548,704
2024-02-06	9.810	10.420	9.140	9.840	9.840	2,243,874
2024-02-05	11.000	11.250	10.140	10.140	10.140	2,098,160
2024-02-02	11.860	12.120	10.880	11.270	11.270	1,580,720
2024-02-01	12.080	12.180	11.620	11.910	11.910	1,582,837
2024-01-31	12.410	12.420	11.850	12.060	12.060	1,738,328
2024-01-30	12.970	13.110	12.410	12.430	12.430	1,043,960
2024-01-29	13.570	13.690	13.030	13.190	13.190	1,245,260
2024-01-26	13.490	13.710	13.400	13.550	13.550	925,620

← NewerPage 11 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.