Suli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.440	15.440	15.280	15.400	15.400	670,931
2023-07-31	15.330	15.760	15.250	15.380	15.380	988,120
2023-07-28	15.200	15.310	15.080	15.270	15.270	651,800
2023-07-27	15.300	15.390	15.180	15.210	15.210	490,300
2023-07-26	15.360	15.360	15.170	15.310	15.310	534,500
2023-07-25	15.150	15.350	15.130	15.260	15.260	552,832
2023-07-24	15.150	15.180	14.990	15.060	15.060	553,660
2023-07-21	15.130	15.320	15.100	15.140	15.140	495,624
2023-07-20	15.430	15.440	15.170	15.200	15.200	701,880
2023-07-19	15.210	15.460	15.210	15.300	15.300	870,524
2023-07-18	15.000	15.290	14.950	15.250	15.250	806,082
2023-07-17	15.060	15.090	14.830	14.950	14.950	983,660
2023-07-14	15.140	15.270	14.850	15.040	15.040	2,172,600
2023-07-13	15.280	15.480	15.170	15.470	15.470	805,740
2023-07-12	15.290	15.360	15.150	15.180	15.180	496,920
2023-07-11	15.150	15.290	15.140	15.290	15.290	820,117
2023-07-10	15.200	15.200	15.070	15.150	15.150	452,500
2023-07-07	15.330	15.330	15.030	15.090	15.090	365,600
2023-07-06	15.150	15.210	15.060	15.150	15.150	446,880
2023-07-05	15.100	15.180	15.050	15.090	15.090	484,940
2023-07-04	15.200	15.200	15.010	15.100	15.100	922,970
2023-07-03	15.000	15.220	14.920	15.150	15.150	1,025,060
2023-06-30	14.770	14.960	14.710	14.880	14.880	1,005,140
2023-06-29	15.350	15.440	15.180	15.230	14.680	1,027,288
2023-06-28	15.090	15.300	14.970	15.300	14.748	879,900
2023-06-27	14.730	15.080	14.700	15.050	14.507	752,670
2023-06-26	14.740	14.850	14.580	14.740	14.208	635,210
2023-06-21	14.960	15.100	14.750	14.750	14.217	681,900
2023-06-20	14.990	15.150	14.910	15.050	14.507	529,710
2023-06-19	14.990	15.250	14.970	14.990	14.449	673,430
2023-06-16	14.960	15.180	14.870	15.060	14.516	644,740
2023-06-15	14.880	14.990	14.830	14.930	14.391	701,640
2023-06-14	15.030	15.080	14.870	14.900	14.362	670,360
2023-06-13	15.050	15.160	14.970	15.010	14.468	444,720
2023-06-12	14.860	15.090	14.740	15.060	14.516	696,580
2023-06-09	14.960	15.020	14.870	14.980	14.439	432,820
2023-06-08	14.840	15.000	14.840	14.960	14.420	787,660
2023-06-07	15.260	15.300	14.840	14.850	14.314	1,548,689
2023-06-06	15.740	15.740	15.300	15.350	14.796	665,400
2023-06-05	15.690	15.820	15.630	15.740	15.172	542,180
2023-06-02	15.450	15.730	15.450	15.720	15.152	697,840
2023-06-01	15.410	15.570	15.310	15.450	14.892	793,680
2023-05-31	15.440	15.500	15.320	15.400	14.844	542,260
2023-05-30	15.530	15.550	15.240	15.440	14.882	914,400
2023-05-29	15.910	15.980	15.400	15.530	14.969	1,203,360
2023-05-26	15.890	15.910	15.640	15.910	15.335	935,160
2023-05-25	15.910	15.960	15.650	15.860	15.287	1,108,240
2023-05-24	15.900	16.030	15.790	15.910	15.335	919,840
2023-05-23	15.970	16.060	15.850	15.970	15.393	927,700
2023-05-22	15.690	15.980	15.620	15.970	15.393	1,268,560
2023-05-19	15.680	15.720	15.470	15.700	15.133	668,080
2023-05-18	15.650	15.740	15.590	15.680	15.114	754,600
2023-05-17	15.500	15.680	15.430	15.620	15.056	928,720
2023-05-16	15.690	15.740	15.450	15.530	14.969	1,091,610
2023-05-15	15.690	15.770	15.510	15.690	15.123	885,500
2023-05-12	15.880	15.890	15.650	15.690	15.123	726,506
2023-05-11	15.830	15.950	15.790	15.860	15.287	876,040
2023-05-10	15.810	16.000	15.750	15.800	15.229	1,003,327
2023-05-09	15.980	16.140	15.860	15.870	15.297	1,211,284
2023-05-08	16.150	16.250	15.960	16.060	15.480	1,286,717

← NewerPage 14 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.