Suli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.610	14.830	14.610	14.810	14.810	474,180
2023-10-31	14.640	14.760	14.540	14.670	14.670	670,240
2023-10-30	14.530	14.860	14.510	14.700	14.700	861,360
2023-10-27	14.310	14.830	14.310	14.770	14.770	918,040
2023-10-26	14.610	14.680	14.250	14.370	14.370	734,260
2023-10-25	14.590	14.650	14.320	14.590	14.590	746,900
2023-10-24	14.010	14.310	13.850	14.290	14.290	1,039,000
2023-10-23	14.110	14.180	13.890	13.970	13.970	916,900
2023-10-20	14.190	14.290	14.110	14.170	14.170	468,600
2023-10-19	14.200	14.480	14.060	14.180	14.180	658,220
2023-10-18	14.500	14.570	14.230	14.290	14.290	634,935
2023-10-17	14.780	14.780	14.420	14.470	14.470	704,920
2023-10-16	14.550	14.930	14.500	14.720	14.720	786,060
2023-10-13	14.830	14.940	14.530	14.550	14.550	692,100
2023-10-12	14.720	14.900	14.550	14.890	14.890	479,100
2023-10-11	14.580	14.800	14.450	14.650	14.650	886,300
2023-10-10	14.450	14.620	14.280	14.540	14.540	1,304,380
2023-10-09	15.040	15.080	14.410	14.440	14.440	1,202,320
2023-09-28	14.950	15.070	14.870	15.050	15.050	504,900
2023-09-27	14.780	14.990	14.720	14.860	14.860	553,400
2023-09-26	14.930	15.000	14.750	14.790	14.790	621,740
2023-09-25	14.950	15.050	14.840	14.980	14.980	459,300
2023-09-22	14.790	14.960	14.700	14.920	14.920	516,394
2023-09-21	14.900	14.950	14.750	14.790	14.790	452,700
2023-09-20	14.950	15.040	14.860	14.930	14.930	383,620
2023-09-19	15.140	15.140	14.960	14.990	14.990	520,220
2023-09-18	14.860	15.140	14.720	15.070	15.070	943,400
2023-09-15	14.820	14.940	14.750	14.850	14.850	534,180
2023-09-14	14.800	14.880	14.700	14.790	14.790	629,600
2023-09-13	14.940	15.010	14.750	14.860	14.860	888,700
2023-09-12	15.060	15.090	14.880	14.950	14.950	704,000
2023-09-11	15.030	15.150	14.820	15.050	15.050	1,265,032
2023-09-08	15.060	15.060	14.780	14.880	14.880	1,002,000
2023-09-07	15.450	15.450	14.900	14.920	14.920	1,526,980
2023-09-06	15.000	15.140	14.800	15.130	15.130	1,575,978
2023-09-05	15.300	15.300	14.770	15.000	15.000	1,387,320
2023-09-04	14.640	15.020	14.450	15.020	15.020	1,808,298
2023-09-01	14.480	14.630	14.340	14.550	14.550	688,260
2023-08-31	14.750	14.750	14.420	14.480	14.480	838,200
2023-08-30	14.590	14.790	14.450	14.730	14.730	1,015,100
2023-08-29	14.200	14.600	14.080	14.600	14.600	929,440
2023-08-28	14.390	14.390	13.990	14.070	14.070	1,204,320
2023-08-25	14.020	14.160	13.760	13.770	13.770	678,900
2023-08-24	14.170	14.280	13.990	14.020	14.020	841,100
2023-08-23	14.430	14.430	14.170	14.170	14.170	771,399
2023-08-22	14.730	14.730	14.250	14.430	14.430	1,303,203
2023-08-21	14.810	14.890	14.620	14.620	14.620	1,237,680
2023-08-18	14.770	14.980	14.610	14.730	14.730	734,900
2023-08-17	14.650	14.780	14.460	14.770	14.770	702,840
2023-08-16	14.670	14.800	14.600	14.650	14.650	391,600
2023-08-15	14.750	14.790	14.600	14.730	14.730	451,100
2023-08-14	14.790	14.790	14.480	14.710	14.710	839,820
2023-08-11	15.080	15.090	14.780	14.820	14.820	709,200
2023-08-10	14.900	15.080	14.880	15.050	15.050	703,814
2023-08-09	14.950	14.980	14.820	14.950	14.950	804,700
2023-08-08	14.900	14.990	14.790	14.910	14.910	813,788
2023-08-07	15.180	15.210	14.840	14.900	14.900	1,179,958
2023-08-04	15.370	15.480	15.140	15.150	15.150	931,900
2023-08-03	15.330	15.470	15.180	15.260	15.260	803,100
2023-08-02	15.400	15.400	15.280	15.320	15.320	526,980

← NewerPage 13 of 21 · 1,219 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.