Suli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.770	19.930	19.420	19.470	18.403	2,133,580
2022-05-10	19.260	19.680	19.120	19.580	18.507	1,905,654
2022-05-09	19.030	19.580	18.800	19.480	18.412	2,187,336
2022-05-06	18.600	19.370	18.450	19.020	17.977	2,833,253
2022-05-05	17.900	19.200	17.900	18.970	17.930	3,955,457
2022-04-29	17.770	18.350	17.600	18.160	17.165	4,165,807
2022-04-28	16.880	17.600	16.700	17.600	16.635	2,471,769
2022-04-27	15.000	16.060	14.800	16.000	15.123	1,677,915
2022-04-26	15.850	16.280	15.150	15.200	14.367	1,996,915
2022-04-25	17.210	17.320	15.900	15.970	15.095	1,341,241
2022-04-22	17.470	17.550	16.910	17.260	16.314	1,214,360
2022-04-21	18.020	18.320	17.350	17.480	16.522	1,228,740
2022-04-20	18.220	18.570	18.070	18.360	17.354	1,658,580
2022-04-19	17.880	18.230	17.450	18.210	17.212	1,236,600
2022-04-18	17.710	18.050	17.340	17.740	16.768	835,500
2022-04-15	18.150	18.450	17.590	17.860	16.881	1,140,445
2022-04-14	18.330	18.380	17.840	18.120	17.127	960,580
2022-04-13	18.570	18.570	18.070	18.110	17.117	1,208,600
2022-04-12	18.170	18.490	17.850	18.400	17.391	1,174,600
2022-04-11	18.630	18.680	18.250	18.410	17.401	1,786,810
2022-04-08	17.870	18.600	17.710	18.330	17.325	2,337,060
2022-04-07	17.490	18.080	17.400	17.960	16.975	2,181,493
2022-04-06	17.270	17.500	17.200	17.490	16.531	821,540
2022-04-01	17.330	17.720	17.150	17.310	16.361	777,639
2022-03-31	17.000	17.560	16.980	17.330	16.380	774,903
2022-03-30	16.900	17.200	16.860	17.020	16.087	663,890
2022-03-29	16.840	17.160	16.760	16.930	16.002	563,733
2022-03-28	17.010	17.250	16.600	17.000	16.068	694,330
2022-03-25	16.640	17.220	16.640	17.110	16.172	978,670
2022-03-24	16.810	16.990	16.620	16.770	15.851	515,500
2022-03-23	16.820	17.150	16.820	16.970	16.040	550,280
2022-03-22	16.900	16.900	16.510	16.800	15.879	495,900
2022-03-21	16.500	16.920	16.460	16.900	15.974	662,840
2022-03-18	16.160	16.580	16.050	16.500	15.596	531,800
2022-03-17	16.140	16.390	16.010	16.230	15.340	933,500
2022-03-16	15.820	16.090	15.450	15.960	15.085	1,363,720
2022-03-15	16.580	16.700	15.700	15.730	14.868	1,193,680
2022-03-14	17.470	17.470	16.800	16.800	15.879	714,900
2022-03-11	17.600	17.600	17.010	17.490	16.531	957,390
2022-03-10	17.620	17.880	17.550	17.550	16.588	820,128
2022-03-09	18.150	18.170	16.810	17.370	16.418	1,127,440
2022-03-08	18.350	18.520	17.950	17.980	16.994	754,700
2022-03-07	18.810	18.860	18.210	18.330	17.325	742,343
2022-03-04	18.700	18.870	18.610	18.810	17.779	647,700
2022-03-03	18.590	18.840	18.590	18.760	17.732	718,549
2022-03-02	18.610	18.720	18.440	18.590	17.571	536,540
2022-03-01	18.250	18.690	18.200	18.600	17.580	1,287,483
2022-02-28	18.330	18.330	17.890	18.030	17.042	889,860
2022-02-25	18.040	18.430	18.040	18.370	17.363	1,079,260
2022-02-24	18.590	18.670	17.790	18.040	17.051	1,295,849
2022-02-23	18.450	18.660	18.410	18.590	17.571	925,021
2022-02-22	18.450	18.560	18.380	18.440	17.429	616,360
2022-02-21	18.520	18.690	18.390	18.600	17.580	1,240,929
2022-02-18	18.400	18.610	18.180	18.540	17.524	1,284,856
2022-02-17	18.320	18.680	18.210	18.560	17.543	2,101,488
2022-02-16	18.600	18.700	18.060	18.410	17.401	4,599,172
2022-02-15	20.050	20.090	19.700	19.960	18.866	4,899,470
2022-02-14	20.500	20.600	19.750	20.050	18.951	5,482,221
2022-02-11	20.250	20.350	19.800	20.290	19.178	1,037,820
2022-02-10	19.950	20.460	19.900	20.280	19.168	1,107,900

← NewerPage 19 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.