Suli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.210	9.320	9.120	9.260	9.260	3,722,405
2026-07-21	9.270	9.380	8.890	9.210	9.210	5,647,686
2026-07-20	9.340	9.600	9.120	9.270	9.270	4,366,800
2026-07-17	9.510	9.730	9.210	9.340	9.340	4,172,119
2026-07-16	9.640	9.670	9.370	9.530	9.530	3,010,308
2026-07-15	9.450	9.690	9.380	9.580	9.580	3,736,162
2026-07-14	9.090	9.540	9.030	9.480	9.480	4,744,275
2026-07-13	9.340	9.430	9.090	9.110	9.110	4,669,648
2026-07-10	9.300	9.540	9.110	9.360	9.360	5,273,961
2026-07-09	9.280	9.520	9.140	9.290	9.290	6,503,356
2026-07-08	9.786	9.900	9.629	9.707	9.352	3,115,610
2026-07-07	10.307	10.307	9.793	9.807	9.448	4,757,314
2026-07-06	10.307	10.464	10.164	10.264	9.888	3,840,989
2026-07-03	10.193	10.286	10.093	10.271	9.895	4,076,371
2026-07-02	14.080	14.420	13.970	14.150	13.632	3,225,932
2026-07-01	13.680	14.250	13.610	14.110	14.110	4,269,054
2026-06-30	13.710	13.890	13.390	13.670	13.670	2,434,546
2026-06-29	13.710	13.850	13.220	13.700	13.700	4,096,638
2026-06-26	14.010	14.010	13.570	13.710	13.710	2,954,985
2026-06-25	14.300	14.430	13.720	13.990	13.990	4,447,581
2026-06-24	14.660	14.660	14.220	14.370	14.370	2,381,799
2026-06-23	14.530	14.830	14.530	14.630	14.630	3,001,558
2026-06-22	14.380	14.690	14.010	14.590	14.590	3,987,559
2026-06-18	14.700	14.700	14.380	14.450	14.450	2,771,600
2026-06-17	15.300	15.300	14.580	14.620	14.620	4,158,461
2026-06-16	15.250	15.380	14.920	15.200	15.200	2,809,981
2026-06-15	15.300	15.610	15.080	15.250	15.250	3,365,040
2026-06-12	15.000	15.470	14.840	15.310	15.310	4,243,600
2026-06-11	14.890	15.160	14.780	14.930	14.930	2,675,000
2026-06-10	15.000	15.240	14.750	15.100	15.100	3,186,608
2026-06-09	14.940	15.170	14.760	14.980	14.980	2,837,500
2026-06-08	15.150	15.450	14.700	14.870	14.870	3,903,174
2026-06-05	15.450	15.690	15.110	15.550	15.550	3,438,348
2026-06-04	15.700	15.920	15.380	15.460	15.460	3,064,900
2026-06-03	16.070	16.160	15.760	15.850	15.850	2,674,274
2026-06-02	16.430	16.510	15.900	16.070	16.070	2,756,920
2026-06-01	15.750	16.510	15.750	16.470	16.470	3,549,813
2026-05-29	16.260	16.390	15.880	15.960	15.960	3,430,352
2026-05-28	16.310	16.440	16.070	16.320	16.320	3,053,300
2026-05-27	16.610	16.850	16.260	16.350	16.350	3,511,702
2026-05-26	16.930	16.970	16.510	16.770	16.770	3,990,519
2026-05-25	17.200	17.380	16.900	17.010	17.010	2,808,800
2026-05-22	16.890	17.400	16.710	17.250	17.250	4,428,852
2026-05-21	17.500	17.810	16.720	16.750	16.750	5,116,806
2026-05-20	17.840	17.880	17.360	17.590	17.590	4,541,251
2026-05-19	18.020	18.020	17.630	17.910	17.910	3,800,490
2026-05-18	18.210	18.210	17.860	18.000	18.000	3,586,915
2026-05-15	18.370	18.470	18.040	18.180	18.180	3,815,703
2026-05-14	18.590	18.640	18.190	18.370	18.370	5,530,900
2026-05-13	18.570	18.820	18.550	18.580	18.580	4,001,502
2026-05-12	18.970	19.070	18.530	18.620	18.620	5,343,943
2026-05-11	18.840	19.050	18.780	18.970	18.970	5,751,895
2026-05-08	19.150	19.290	18.730	18.890	18.890	6,477,262
2026-05-07	19.040	19.450	18.860	19.190	19.190	7,529,857
2026-05-06	19.400	19.460	18.990	19.120	19.120	7,003,768
2026-04-30	19.410	19.410	19.120	19.330	19.330	5,672,263
2026-04-29	19.490	19.640	19.320	19.410	19.410	6,656,352
2026-04-28	19.390	19.490	19.150	19.420	19.420	6,711,854
2026-04-27	19.860	19.860	19.440	19.520	19.520	11,477,613
2026-04-24	20.410	20.470	19.640	20.030	20.030	17,859,603

← NewerPage 2 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.