Suli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.050	19.270	18.970	19.160	18.468	1,178,500
2022-11-03	18.580	19.070	18.460	18.990	18.304	1,492,300
2022-11-02	18.460	18.900	18.430	18.580	17.909	1,422,713
2022-11-01	18.000	18.470	17.940	18.440	17.774	1,467,699
2022-10-31	18.410	18.500	17.750	17.940	17.292	2,566,588
2022-10-28	20.230	20.230	18.510	18.580	17.909	3,234,500
2022-10-27	20.860	21.000	20.510	20.570	19.827	888,690
2022-10-26	20.430	20.850	20.130	20.790	20.039	876,742
2022-10-25	20.270	20.270	19.730	20.130	19.403	829,320
2022-10-24	20.470	20.690	20.020	20.090	19.365	1,120,200
2022-10-21	20.070	20.870	20.070	20.520	19.779	987,970
2022-10-20	20.030	20.440	19.820	20.010	19.287	715,200
2022-10-19	20.700	20.700	20.060	20.190	19.461	661,385
2022-10-18	20.120	20.570	19.970	20.550	19.808	929,100
2022-10-17	19.590	20.090	19.420	20.020	19.297	766,440
2022-10-14	19.550	19.670	19.280	19.600	18.892	884,780
2022-10-13	18.890	19.480	18.720	19.350	18.651	976,580
2022-10-12	18.790	18.960	18.250	18.950	18.266	774,030
2022-10-11	18.600	18.730	18.240	18.690	18.015	627,173
2022-10-10	18.700	19.040	18.420	18.600	17.928	957,578
2022-09-30	19.040	19.130	18.560	18.660	17.986	636,500
2022-09-29	19.270	19.340	18.790	18.950	18.266	756,460
2022-09-28	19.550	19.650	19.010	19.020	18.333	815,100
2022-09-27	19.300	19.620	19.140	19.580	18.873	798,438
2022-09-26	19.460	19.550	19.090	19.190	18.497	762,238
2022-09-23	20.260	20.270	19.500	19.610	18.902	1,009,210
2022-09-22	19.750	20.400	19.520	20.240	19.509	1,269,480
2022-09-21	19.650	19.900	19.510	19.730	19.018	640,900
2022-09-20	19.620	20.050	19.580	19.770	19.056	899,620
2022-09-19	19.960	20.350	19.570	19.620	18.912	1,036,540
2022-09-16	20.440	20.600	19.920	19.950	19.230	990,620
2022-09-15	20.990	21.070	20.020	20.280	19.548	1,580,345
2022-09-14	21.040	21.450	20.830	20.990	20.232	894,875
2022-09-13	21.150	21.770	20.930	21.470	20.695	1,382,260
2022-09-09	21.200	21.340	20.830	21.130	20.367	736,390
2022-09-08	21.620	21.850	21.220	21.280	20.512	907,100
2022-09-07	21.380	21.890	21.330	21.670	20.887	1,064,244
2022-09-06	21.290	21.510	21.190	21.440	20.666	1,131,800
2022-09-05	21.000	21.550	20.780	21.130	20.367	1,283,018
2022-09-02	20.880	21.100	20.700	20.890	20.136	966,860
2022-09-01	21.120	21.290	20.710	20.860	20.107	1,130,980
2022-08-31	21.870	21.870	20.960	20.990	20.232	1,560,867
2022-08-30	22.170	22.400	21.720	21.870	21.080	1,409,918
2022-08-29	22.380	22.760	21.990	22.140	21.341	1,954,374
2022-08-26	22.130	23.130	21.950	22.450	21.639	2,122,136
2022-08-25	22.440	22.440	21.600	22.280	21.475	1,742,100
2022-08-24	22.440	22.500	22.000	22.080	21.283	1,575,100
2022-08-23	22.250	22.530	21.830	22.440	21.630	1,920,653
2022-08-22	21.050	22.280	20.850	22.260	21.456	3,209,880
2022-08-19	21.600	21.600	20.980	21.050	20.290	1,704,620
2022-08-18	21.590	21.680	21.290	21.450	20.675	1,372,673
2022-08-17	22.480	22.480	21.350	21.590	20.810	2,261,299
2022-08-16	21.820	22.770	21.730	22.490	21.678	2,066,553
2022-08-15	21.520	21.830	21.250	21.750	20.965	1,305,340
2022-08-12	21.710	22.080	21.390	21.540	20.762	1,721,289
2022-08-11	21.050	21.770	20.710	21.540	20.762	1,937,900
2022-08-10	21.020	21.030	20.690	20.880	20.126	1,217,420
2022-08-09	20.380	21.040	20.300	20.930	20.174	1,923,031
2022-08-08	20.160	20.600	19.970	20.320	19.586	1,910,760
2022-08-05	19.500	20.290	19.110	20.200	19.471	2,459,050

← NewerPage 17 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.