Suli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.670	13.510	12.630	13.450	13.450	1,498,165
2024-01-24	12.580	12.790	12.180	12.610	12.610	1,190,540
2024-01-23	12.850	12.890	12.140	12.560	12.560	1,913,932
2024-01-22	13.940	13.970	12.830	12.970	12.970	1,783,600
2024-01-19	14.140	14.400	13.890	13.910	13.910	955,000
2024-01-18	14.450	14.460	13.700	14.140	14.140	1,280,220
2024-01-17	14.730	14.740	14.410	14.450	14.450	562,080
2024-01-16	14.710	14.860	14.560	14.660	14.660	729,880
2024-01-15	14.620	14.790	14.510	14.720	14.720	986,980
2024-01-12	14.600	14.860	14.580	14.600	14.600	821,120
2024-01-11	14.510	14.740	14.440	14.630	14.630	608,940
2024-01-10	14.550	14.660	14.370	14.510	14.510	604,000
2024-01-09	14.500	14.680	14.400	14.540	14.540	1,018,300
2024-01-08	14.650	14.750	14.420	14.430	14.430	756,600
2024-01-05	14.750	14.900	14.530	14.640	14.640	726,500
2024-01-04	14.700	14.880	14.660	14.760	14.760	820,280
2024-01-03	14.630	14.830	14.570	14.720	14.720	907,300
2024-01-02	14.310	14.730	14.310	14.650	14.650	1,424,249
2023-12-29	14.260	14.340	14.170	14.310	14.310	661,069
2023-12-28	14.020	14.350	13.950	14.290	14.290	1,058,900
2023-12-27	13.880	14.500	13.820	14.050	14.050	901,300
2023-12-26	13.900	14.020	13.810	13.860	13.860	551,650
2023-12-25	14.080	14.160	13.810	13.900	13.900	1,006,800
2023-12-22	14.280	14.310	14.050	14.080	14.080	609,800
2023-12-21	14.020	14.310	13.860	14.280	14.280	957,197
2023-12-20	14.170	14.380	14.050	14.060	14.060	781,960
2023-12-19	14.030	14.240	13.900	14.160	14.160	771,600
2023-12-18	14.340	14.370	14.030	14.120	14.120	1,016,900
2023-12-15	14.300	14.410	14.250	14.340	14.340	685,100
2023-12-14	14.220	14.390	14.220	14.280	14.280	883,075
2023-12-13	14.300	14.320	14.180	14.210	14.210	731,820
2023-12-12	14.300	14.330	14.120	14.300	14.300	981,780
2023-12-11	14.360	14.480	14.160	14.310	14.310	1,340,160
2023-12-08	14.520	14.560	14.290	14.350	14.350	1,091,900
2023-12-07	14.770	14.770	14.400	14.470	14.470	1,133,522
2023-12-06	14.590	14.830	14.460	14.710	14.710	618,600
2023-12-05	14.740	14.750	14.400	14.490	14.490	800,800
2023-12-04	14.860	14.930	14.700	14.720	14.720	589,465
2023-12-01	14.830	14.900	14.620	14.840	14.840	698,565
2023-11-30	14.910	14.980	14.670	14.790	14.790	650,900
2023-11-29	14.950	15.020	14.820	14.860	14.860	586,400
2023-11-28	14.770	14.970	14.710	14.950	14.950	922,381
2023-11-27	14.840	14.930	14.700	14.790	14.790	695,900
2023-11-24	14.950	14.970	14.810	14.850	14.850	642,020
2023-11-23	14.820	15.020	14.820	14.960	14.960	1,064,474
2023-11-22	14.910	14.980	14.780	14.880	14.880	932,620
2023-11-21	14.990	15.080	14.730	14.920	14.920	868,400
2023-11-20	15.020	15.070	14.800	14.950	14.950	941,880
2023-11-17	14.860	14.980	14.860	14.950	14.950	596,480
2023-11-16	15.010	15.010	14.870	14.930	14.930	461,260
2023-11-15	15.100	15.100	14.950	15.010	15.010	622,800
2023-11-14	15.130	15.130	14.920	15.000	15.000	387,308
2023-11-13	14.900	15.120	14.870	15.050	15.050	629,720
2023-11-10	14.890	14.960	14.730	14.900	14.900	630,350
2023-11-09	14.860	14.980	14.760	14.890	14.890	791,508
2023-11-08	14.960	14.960	14.760	14.800	14.800	866,280
2023-11-07	14.920	14.960	14.660	14.900	14.900	818,400
2023-11-06	14.890	15.040	14.820	14.890	14.890	743,500
2023-11-03	14.890	15.000	14.770	14.850	14.850	699,400
2023-11-02	14.820	15.030	14.820	14.890	14.890	1,387,940

← NewerPage 12 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.