Suli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.210	19.290	19.040	19.080	18.391	905,200
2023-02-03	19.290	19.330	18.990	19.200	18.507	1,008,260
2023-02-02	19.400	19.410	19.110	19.320	18.622	1,197,547
2023-02-01	19.200	19.390	19.130	19.300	18.603	1,345,120
2023-01-31	19.130	19.290	19.030	19.150	18.458	1,306,480
2023-01-30	19.170	19.310	19.060	19.130	18.439	1,106,840
2023-01-20	19.060	19.200	18.950	19.020	18.333	830,560
2023-01-19	18.990	19.090	18.710	19.040	18.352	536,440
2023-01-18	19.000	19.040	18.660	18.920	18.237	594,405
2023-01-17	18.850	19.050	18.700	18.900	18.218	773,200
2023-01-16	18.630	18.890	18.630	18.800	18.121	719,360
2023-01-13	18.640	18.700	18.440	18.630	17.957	547,473
2023-01-12	18.370	18.650	18.370	18.620	17.948	580,100
2023-01-11	18.530	18.680	18.280	18.370	17.707	491,000
2023-01-10	18.660	18.660	18.390	18.510	17.842	479,860
2023-01-09	18.570	18.740	18.450	18.650	17.977	806,700
2023-01-06	18.500	18.650	18.290	18.500	17.832	652,100
2023-01-05	18.400	18.500	18.250	18.440	17.774	744,260
2023-01-04	18.140	18.460	18.110	18.410	17.745	946,360
2023-01-03	17.720	18.200	17.720	18.140	17.485	781,740
2022-12-30	17.840	17.900	17.630	17.730	17.090	442,896
2022-12-29	17.770	17.890	17.630	17.720	17.080	312,025
2022-12-28	18.000	18.000	17.650	17.740	17.099	368,700
2022-12-27	17.880	18.000	17.710	17.990	17.340	483,900
2022-12-26	17.470	17.880	17.390	17.810	17.167	744,940
2022-12-23	17.470	17.640	17.300	17.430	16.801	525,660
2022-12-22	18.200	18.200	17.430	17.530	16.897	980,600
2022-12-21	18.380	18.380	17.960	18.070	17.417	594,034
2022-12-20	18.250	18.430	18.120	18.200	17.543	467,734
2022-12-19	18.710	18.710	18.160	18.230	17.572	700,004
2022-12-16	18.860	18.870	18.550	18.610	17.938	661,314
2022-12-15	19.000	19.040	18.780	18.870	18.189	495,100
2022-12-14	19.070	19.140	18.810	18.860	18.179	469,160
2022-12-13	19.250	19.260	18.950	18.980	18.295	543,300
2022-12-12	19.440	19.460	19.100	19.190	18.497	749,640
2022-12-09	19.460	19.550	19.370	19.430	18.728	602,510
2022-12-08	19.440	19.610	19.300	19.460	18.757	892,133
2022-12-07	19.410	19.610	19.330	19.490	18.786	697,640
2022-12-06	19.600	19.640	19.390	19.500	18.796	1,018,160
2022-12-05	19.470	19.810	19.370	19.690	18.979	1,263,803
2022-12-02	19.280	19.530	19.230	19.420	18.719	987,234
2022-12-01	19.320	19.420	19.180	19.380	18.680	970,720
2022-11-30	19.240	19.360	19.120	19.220	18.526	700,270
2022-11-29	19.060	19.300	19.030	19.210	18.516	819,300
2022-11-28	18.900	19.070	18.670	19.020	18.333	1,158,069
2022-11-25	19.380	19.380	19.000	19.090	18.401	683,548
2022-11-24	19.130	19.370	18.940	19.350	18.651	977,444
2022-11-23	18.920	19.140	18.710	19.010	18.324	723,862
2022-11-22	19.160	19.490	18.930	18.990	18.304	798,400
2022-11-21	18.950	19.190	18.760	19.130	18.439	716,900
2022-11-18	19.220	19.230	18.930	18.970	18.285	806,957
2022-11-17	19.150	19.220	18.910	19.180	18.487	872,267
2022-11-16	19.270	19.330	19.020	19.090	18.401	714,820
2022-11-15	18.840	19.280	18.710	19.220	18.526	1,148,100
2022-11-14	18.990	19.190	18.760	18.840	18.160	894,120
2022-11-11	19.140	19.290	18.760	18.870	18.189	1,111,512
2022-11-10	18.850	19.040	18.750	18.850	18.169	722,540
2022-11-09	19.180	19.260	19.000	19.010	18.324	746,880
2022-11-08	19.130	19.300	18.990	19.190	18.497	809,100
2022-11-07	19.190	19.380	19.010	19.200	18.507	1,287,440

← NewerPage 16 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.