Suli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.560	19.690	18.510	19.600	18.892	2,510,300
2022-08-03	18.520	19.100	18.450	18.520	17.851	1,449,109
2022-08-02	19.190	19.190	18.250	18.520	17.851	1,840,380
2022-08-01	19.220	19.490	18.890	19.290	18.593	1,789,196
2022-07-29	19.480	19.670	19.200	19.290	18.593	1,184,800
2022-07-28	19.350	19.550	19.320	19.450	18.748	1,182,420
2022-07-27	19.400	19.480	19.140	19.220	18.526	1,137,100
2022-07-26	19.540	19.580	19.120	19.400	18.699	1,468,480
2022-07-25	19.600	20.000	19.400	19.540	18.834	1,390,400
2022-07-22	19.720	19.950	19.330	19.500	18.796	1,762,700
2022-07-21	19.630	19.970	19.480	19.770	19.056	2,226,458
2022-07-20	19.520	19.640	19.410	19.570	18.863	1,202,480
2022-07-19	19.430	19.590	19.220	19.440	18.738	1,690,803
2022-07-18	18.970	19.490	18.830	19.480	18.777	2,962,820
2022-07-15	19.900	19.900	18.840	18.840	18.160	3,413,839
2022-07-14	19.150	19.800	19.090	19.770	19.056	1,997,849
2022-07-13	19.080	19.320	19.050	19.160	18.468	1,632,300
2022-07-12	19.890	19.960	19.160	19.160	18.468	3,499,010
2022-07-11	20.320	20.380	19.710	19.890	19.172	3,492,130
2022-07-08	22.200	22.350	20.290	20.380	19.644	6,982,474
2022-07-07	19.900	21.650	19.680	21.650	20.868	4,267,428
2022-07-06	20.400	20.490	19.540	19.680	18.969	2,182,950
2022-07-05	19.690	20.990	19.690	20.300	19.567	2,550,240
2022-07-04	20.090	20.090	19.410	19.660	18.950	1,669,089
2022-07-01	19.450	20.460	19.350	20.050	19.326	1,798,176
2022-06-30	19.320	19.800	19.320	19.430	18.728	1,156,183
2022-06-29	20.180	20.180	19.360	19.380	18.680	1,326,200
2022-06-28	19.730	20.220	19.510	20.200	19.471	1,343,160
2022-06-27	19.680	20.250	19.680	19.780	19.066	1,318,555
2022-06-24	19.830	19.960	19.600	19.740	19.027	739,940
2022-06-23	19.360	19.930	19.190	19.800	19.085	894,080
2022-06-22	19.710	19.810	19.450	19.470	18.767	975,679
2022-06-21	19.900	19.990	19.560	19.670	18.960	1,170,780
2022-06-20	20.020	20.370	19.710	19.900	19.181	978,940
2022-06-17	19.630	20.040	19.400	19.960	19.239	1,216,560
2022-06-16	19.800	20.070	19.600	19.610	18.902	1,137,520
2022-06-15	20.620	20.620	19.830	19.850	19.133	2,144,240
2022-06-14	20.160	20.740	19.860	20.600	19.856	2,784,360
2022-06-13	20.450	20.690	19.700	20.200	19.471	1,575,740
2022-06-10	19.750	20.400	19.470	20.370	19.634	1,438,480
2022-06-09	19.780	19.880	19.400	19.720	19.008	1,255,420
2022-06-08	20.210	20.500	19.540	19.750	19.037	1,719,060
2022-06-07	20.830	20.830	20.380	20.610	19.480	987,971
2022-06-06	20.660	20.840	20.500	20.690	19.556	1,516,680
2022-06-02	20.800	20.810	20.330	20.610	19.480	1,349,574
2022-06-01	20.180	20.950	19.970	20.800	19.660	1,868,986
2022-05-31	20.050	20.250	19.850	20.190	19.083	1,540,520
2022-05-30	19.570	20.090	19.320	20.050	18.951	1,640,900
2022-05-27	19.780	19.850	19.310	19.510	18.441	1,445,220
2022-05-26	19.590	19.850	19.060	19.780	18.696	1,285,460
2022-05-25	19.180	19.700	19.090	19.590	18.516	1,319,060
2022-05-24	20.280	20.280	19.130	19.150	18.100	1,866,380
2022-05-23	20.190	20.220	19.880	20.190	19.083	1,145,040
2022-05-20	20.090	20.260	19.720	20.200	19.093	1,404,907
2022-05-19	19.730	20.010	19.580	19.990	18.894	1,320,272
2022-05-18	19.810	20.100	19.650	19.920	18.828	1,633,060
2022-05-17	19.720	19.890	19.450	19.840	18.752	1,171,264
2022-05-16	19.620	20.000	19.400	19.720	18.639	1,431,140
2022-05-13	19.520	19.680	19.290	19.510	18.441	1,243,500
2022-05-12	19.580	19.710	19.210	19.500	18.431	1,457,940

← NewerPage 18 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.