Suli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.250	20.130	19.110	20.000	18.904	1,434,707
2022-02-08	19.180	19.280	18.850	19.240	18.185	682,220
2022-02-07	18.950	19.140	18.660	19.050	18.006	674,050
2022-01-28	18.260	18.730	18.260	18.640	17.618	511,306
2022-01-27	19.000	19.000	18.100	18.190	17.193	1,146,000
2022-01-26	18.680	18.980	18.470	18.900	17.864	1,110,328
2022-01-25	19.650	19.880	18.470	18.600	17.580	1,245,128
2022-01-24	19.620	19.920	19.600	19.720	18.639	503,000
2022-01-21	19.890	20.160	19.670	19.800	18.715	870,380
2022-01-20	20.510	20.800	19.780	19.880	18.790	1,203,643
2022-01-19	20.210	20.720	20.210	20.680	19.546	971,940
2022-01-18	21.130	21.280	20.300	20.400	19.282	1,196,163
2022-01-17	20.810	21.360	20.420	21.130	19.972	1,567,538
2022-01-14	20.800	21.080	20.640	20.870	19.726	1,817,110
2022-01-13	19.920	21.130	19.910	20.720	19.584	3,934,925
2022-01-12	19.640	19.750	19.350	19.610	18.535	794,100
2022-01-11	19.480	19.830	19.420	19.540	18.469	550,000
2022-01-10	19.350	19.730	19.300	19.480	18.412	631,203
2022-01-07	19.890	20.030	19.320	19.400	18.337	1,177,580
2022-01-06	19.820	20.050	19.380	19.890	18.800	918,527
2022-01-05	19.880	20.020	19.530	19.820	18.734	1,196,360
2022-01-04	19.290	20.180	18.800	19.860	18.771	3,114,762
2021-12-31	18.800	19.380	18.750	19.180	18.129	1,729,498
2021-12-30	18.990	19.050	18.600	18.820	17.788	1,119,100
2021-12-29	18.320	19.110	18.130	18.970	17.930	3,161,374
2021-12-28	18.010	18.350	17.880	18.330	17.325	1,209,410
2021-12-27	18.000	18.140	17.760	17.950	16.966	964,140
2021-12-24	18.230	18.350	17.800	17.890	16.909	1,144,034
2021-12-23	18.370	18.430	18.150	18.230	17.231	955,520
2021-12-22	18.350	18.480	17.940	18.280	17.278	1,077,778
2021-12-21	17.770	18.300	17.590	18.170	17.174	1,617,680
2021-12-20	17.660	17.870	17.550	17.660	16.692	1,372,700
2021-12-17	17.600	17.800	17.410	17.490	16.531	455,360
2021-12-16	17.430	17.710	17.390	17.710	16.739	496,640
2021-12-15	17.460	17.650	17.360	17.460	16.503	664,360
2021-12-14	17.300	17.460	17.050	17.410	16.456	669,400
2021-12-13	17.070	17.310	17.050	17.210	16.267	678,280
2021-12-10	16.970	17.140	16.820	17.100	16.163	481,540
2021-12-09	17.020	17.180	17.010	17.060	16.125	563,160
2021-12-08	17.240	17.300	16.920	17.040	16.106	704,420
2021-12-07	17.880	17.880	17.100	17.180	16.238	1,013,220
2021-12-06	18.000	18.110	17.610	17.870	16.890	932,801
2021-12-03	18.330	18.570	17.920	18.030	17.042	1,200,965
2021-12-02	18.640	18.790	18.310	18.400	17.391	973,120
2021-12-01	18.100	18.630	17.970	18.580	17.561	2,239,042
2021-11-30	17.930	18.110	17.700	18.050	17.061	1,111,420
2021-11-29	17.820	17.960	17.590	17.670	16.701	1,249,284
2021-11-26	18.180	18.500	17.850	18.050	17.061	1,957,164
2021-11-25	16.900	18.400	16.860	18.130	17.136	3,710,749
2021-11-24	16.880	16.960	16.650	16.890	15.964	381,314
2021-11-23	16.820	16.940	16.680	16.880	15.955	533,548
2021-11-22	16.990	17.140	16.670	16.860	15.936	575,800
2021-11-19	16.620	17.150	16.460	16.950	16.021	1,556,060
2021-11-18	16.730	17.500	16.600	16.640	15.728	2,785,230
2021-11-17	16.570	17.200	16.530	16.900	15.974	1,735,501
2021-11-16	16.880	16.880	16.400	16.520	15.614	833,480
2021-11-15	16.350	17.400	16.350	16.880	15.955	2,549,294
2021-11-12	16.160	16.320	15.920	16.300	15.406	1,166,938
2021-11-11	15.850	16.160	15.820	16.140	15.255	1,034,540
2021-11-10	15.680	15.940	15.640	15.850	14.981	684,220

← NewerPage 20 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.