Suli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	21.420	21.970	21.290	21.290	21.290	12,497,337
2026-04-22	23.270	24.800	23.200	23.650	23.650	22,019,817
2026-04-21	23.500	23.760	23.100	23.330	23.330	10,577,892
2026-04-20	24.060	24.120	23.300	23.590	23.590	11,311,917
2026-04-17	24.600	25.000	24.000	24.060	24.060	14,151,135
2026-04-16	25.470	25.470	24.660	25.080	25.080	15,726,682
2026-04-15	26.140	27.440	24.810	24.970	24.970	25,804,418
2026-04-14	23.980	26.400	23.980	26.400	26.400	17,027,864
2026-04-13	23.060	24.200	21.800	24.000	24.000	19,514,717
2026-04-10	22.460	23.140	21.990	22.580	22.580	14,403,948
2026-04-09	23.800	23.800	22.310	22.390	22.390	18,985,227
2026-04-08	23.040	24.000	23.040	23.350	23.350	24,851,311
2026-04-07	24.510	26.950	23.200	25.600	25.600	30,126,725
2026-04-03	23.000	24.510	22.670	24.510	24.510	12,895,043
2026-04-02	21.900	22.550	21.890	22.280	22.280	9,842,600
2026-04-01	22.200	22.600	21.710	21.990	21.990	11,963,309
2026-03-31	22.750	22.800	21.310	22.200	22.200	20,372,138
2026-03-30	22.700	22.810	21.410	22.810	22.810	10,036,291
2026-03-27	19.600	20.740	19.570	20.740	20.740	3,248,132
2026-03-26	18.960	19.600	18.840	18.850	18.850	3,160,500
2026-03-25	18.300	18.980	18.170	18.850	18.850	3,150,480
2026-03-24	17.790	18.310	17.490	18.310	18.310	3,479,070
2026-03-23	18.270	18.460	17.180	17.460	17.460	4,646,823
2026-03-20	19.310	19.570	18.560	18.610	18.610	3,220,158
2026-03-19	20.380	20.520	19.180	19.290	19.290	3,672,200
2026-03-18	20.710	20.870	20.190	20.590	20.590	2,895,400
2026-03-17	21.290	21.810	20.590	20.600	20.600	3,751,700
2026-03-16	21.820	22.230	21.100	21.370	21.370	5,609,100
2026-03-13	21.130	22.610	21.130	22.160	22.160	8,404,158
2026-03-12	21.100	21.500	20.880	21.130	21.130	3,688,400
2026-03-11	20.960	21.220	20.670	21.200	21.200	3,900,100
2026-03-10	21.100	21.290	20.880	20.970	20.970	3,382,960
2026-03-09	21.750	21.870	20.800	21.080	21.080	4,968,200
2026-03-06	20.780	22.050	20.780	21.900	21.900	4,928,388
2026-03-05	21.680	21.840	20.850	20.980	20.980	4,284,700
2026-03-04	21.220	22.060	21.060	21.500	21.500	5,208,022
2026-03-03	22.440	22.750	21.500	21.600	21.600	6,331,696
2026-03-02	22.600	23.880	21.900	22.440	22.440	9,103,276
2026-02-27	22.210	23.460	21.910	23.050	23.050	9,471,298
2026-02-26	22.100	22.600	21.840	22.150	22.150	5,332,810
2026-02-25	21.900	22.680	21.890	22.100	22.100	7,934,482
2026-02-24	20.970	22.270	20.900	21.820	21.820	7,338,634
2026-02-13	20.340	20.750	20.220	20.460	20.460	2,344,661
2026-02-12	20.650	20.930	20.290	20.420	20.420	2,241,700
2026-02-11	20.320	21.260	20.320	20.720	20.720	3,671,500
2026-02-10	20.710	20.800	20.260	20.430	20.430	2,606,540
2026-02-09	20.370	20.860	20.350	20.610	20.610	4,684,791
2026-02-06	20.020	20.840	19.850	20.250	20.250	3,892,011
2026-02-05	20.300	20.800	20.070	20.080	20.080	3,519,031
2026-02-04	20.560	20.700	20.200	20.380	20.380	3,206,500
2026-02-03	20.630	20.770	20.150	20.550	20.550	4,045,794
2026-02-02	21.600	21.680	20.360	20.400	20.400	7,024,382
2026-01-30	21.450	21.660	20.210	21.590	21.590	8,945,700
2026-01-29	21.790	21.790	21.110	21.310	21.310	4,068,920
2026-01-28	21.440	21.980	21.280	21.800	21.800	4,736,640
2026-01-27	21.450	21.760	21.060	21.670	21.670	4,545,870
2026-01-26	21.240	21.800	21.100	21.490	21.490	5,219,300
2026-01-23	21.430	21.430	21.020	21.240	21.240	4,846,590
2026-01-22	21.710	21.740	21.320	21.400	21.400	5,238,000
2026-01-21	21.410	21.790	21.270	21.710	21.710	4,675,718

← NewerPage 3 of 5 · 243 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.