Suli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.000	16.480	15.710	16.230	15.644	2,990,566
2023-05-04	17.130	17.130	16.130	16.170	15.586	4,090,643
2023-04-28	17.660	17.930	17.530	17.920	17.273	669,729
2023-04-27	17.310	17.720	17.310	17.550	16.916	611,134
2023-04-26	17.150	17.500	17.060	17.460	16.830	856,160
2023-04-25	17.690	17.700	16.810	17.050	16.434	1,094,520
2023-04-24	17.510	17.830	17.400	17.700	17.061	1,135,520
2023-04-21	17.930	17.990	17.430	17.450	16.820	775,488
2023-04-20	17.820	17.990	17.640	17.880	17.234	798,040
2023-04-19	18.050	18.160	17.880	17.930	17.283	755,800
2023-04-18	18.300	18.400	18.000	18.120	17.466	925,356
2023-04-17	18.150	18.650	18.150	18.260	17.601	1,104,440
2023-04-14	17.860	18.210	17.820	18.130	17.475	1,167,800
2023-04-13	17.720	17.920	17.670	17.850	17.205	677,928
2023-04-12	17.720	17.830	17.680	17.790	17.148	493,380
2023-04-11	17.900	17.900	17.670	17.760	17.119	673,000
2023-04-10	17.990	18.040	17.770	17.810	17.167	613,600
2023-04-07	17.790	18.050	17.680	17.980	17.331	839,740
2023-04-06	17.730	17.840	17.650	17.770	17.128	699,359
2023-04-04	18.100	18.100	17.760	17.770	17.128	1,395,740
2023-04-03	18.110	18.230	17.950	18.090	17.437	1,063,200
2023-03-31	17.930	18.160	17.870	18.080	17.427	758,160
2023-03-30	17.990	18.070	17.900	17.970	17.321	975,940
2023-03-29	18.140	18.200	18.000	18.000	17.350	648,480
2023-03-28	18.520	18.520	18.060	18.130	17.475	836,728
2023-03-27	18.600	18.740	18.300	18.440	17.774	1,050,980
2023-03-24	18.640	18.660	18.440	18.470	17.803	651,871
2023-03-23	18.600	18.640	18.460	18.600	17.928	531,100
2023-03-22	18.610	18.780	18.480	18.670	17.996	1,002,680
2023-03-21	18.320	18.580	18.300	18.580	17.909	643,640
2023-03-20	18.620	18.640	18.330	18.420	17.755	567,080
2023-03-17	18.590	18.640	18.380	18.540	17.871	761,187
2023-03-16	18.780	18.840	18.220	18.350	17.687	885,000
2023-03-15	18.790	18.950	18.650	18.920	18.237	654,780
2023-03-14	19.050	19.060	18.430	18.690	18.015	956,050
2023-03-13	19.040	19.230	18.730	19.070	18.381	792,900
2023-03-10	19.240	19.280	18.950	18.950	18.266	774,700
2023-03-09	19.400	19.440	19.160	19.320	18.622	497,100
2023-03-08	19.280	19.500	19.200	19.280	18.584	641,108
2023-03-07	19.660	19.660	19.200	19.240	18.545	734,220
2023-03-06	19.680	19.780	19.190	19.580	18.873	784,600
2023-03-03	19.740	19.770	19.420	19.590	18.883	715,600
2023-03-02	19.830	19.900	19.610	19.690	18.979	496,160
2023-03-01	19.790	19.850	19.570	19.750	19.037	696,700
2023-02-28	19.720	19.890	19.500	19.750	19.037	900,600
2023-02-27	19.800	19.840	19.560	19.660	18.950	984,633
2023-02-24	19.970	19.970	19.540	19.810	19.095	504,120
2023-02-23	19.780	19.920	19.720	19.890	19.172	778,423
2023-02-22	19.750	19.780	19.580	19.720	19.008	472,160
2023-02-21	19.750	19.810	19.500	19.700	18.989	738,260
2023-02-20	19.310	19.700	19.160	19.640	18.931	1,195,840
2023-02-17	19.400	19.760	19.200	19.310	18.613	921,500
2023-02-16	19.750	19.940	19.170	19.300	18.603	1,002,450
2023-02-15	19.800	19.830	19.600	19.740	19.027	636,897
2023-02-14	19.810	19.980	19.690	19.750	19.037	686,535
2023-02-13	19.480	19.810	19.380	19.790	19.075	1,044,247
2023-02-10	19.420	19.570	19.360	19.490	18.786	597,200
2023-02-09	19.210	19.470	19.170	19.440	18.738	741,386
2023-02-08	19.400	19.430	19.250	19.330	18.632	852,277
2023-02-07	19.200	19.470	19.080	19.430	18.728	1,220,400

← NewerPage 15 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.