Suli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.110	21.600	21.050	21.590	21.590	6,426,936
2026-01-19	20.580	21.280	20.330	21.160	21.160	6,101,042
2026-01-16	20.690	20.830	20.150	20.760	20.760	6,341,360
2026-01-15	19.960	21.100	19.860	20.720	20.720	7,469,786
2026-01-14	19.720	20.250	19.670	20.080	20.080	5,806,600
2026-01-13	19.570	20.280	19.330	19.780	19.780	8,476,370
2026-01-12	19.690	19.690	19.330	19.510	19.510	4,052,937
2026-01-09	19.440	19.510	19.190	19.500	19.500	4,016,680
2026-01-08	19.260	19.530	19.200	19.450	19.450	3,841,800
2026-01-07	19.400	19.490	19.120	19.360	19.360	4,087,200
2026-01-06	19.380	19.460	19.200	19.360	19.360	4,523,681
2026-01-05	18.960	19.450	18.900	19.380	19.380	5,683,500
2025-12-31	18.840	19.000	18.600	18.860	18.860	3,238,120
2025-12-30	19.100	19.230	18.780	18.900	18.900	4,333,540
2025-12-29	19.330	19.400	18.960	19.070	19.070	4,734,910
2025-12-26	19.600	19.690	19.260	19.330	19.330	5,334,420
2025-12-25	19.510	19.650	19.180	19.590	19.590	8,111,800
2025-12-24	19.200	19.880	18.800	19.420	19.420	11,886,383
2025-12-23	19.300	19.870	18.810	19.020	19.020	16,366,772
2025-12-22	21.410	21.960	20.160	20.160	20.160	13,212,930
2025-12-19	20.800	22.400	20.080	22.400	22.400	27,984,436
2025-12-18	20.360	20.360	19.500	20.360	20.360	14,265,652
2025-12-17	17.010	18.510	16.930	18.510	18.510	5,844,891
2025-12-16	17.050	17.200	16.710	16.830	16.830	1,427,720
2025-12-15	17.010	17.280	17.000	17.150	17.150	1,219,546
2025-12-12	17.380	17.450	17.120	17.140	17.140	1,297,134
2025-12-11	17.580	17.600	17.300	17.300	17.300	1,616,800
2025-12-10	17.970	17.970	17.490	17.510	17.510	1,330,300
2025-12-09	17.940	18.020	17.740	17.780	17.780	844,262
2025-12-08	18.070	18.200	17.920	17.960	17.960	1,030,100
2025-12-05	17.780	18.120	17.700	18.070	18.070	1,164,500
2025-12-04	18.000	18.130	17.660	17.760	17.760	1,260,760
2025-12-03	18.330	18.350	17.930	17.990	17.990	1,170,000
2025-12-02	18.180	18.370	18.120	18.170	18.170	1,299,720
2025-12-01	18.500	18.550	18.170	18.200	18.200	1,840,300
2025-11-28	18.080	18.290	17.960	18.200	18.200	958,300
2025-11-27	17.900	18.400	17.900	18.110	18.110	1,126,900
2025-11-26	18.100	18.300	17.840	17.910	17.910	1,040,600
2025-11-25	18.290	18.370	18.040	18.140	18.140	1,167,506
2025-11-24	17.800	18.160	17.600	17.970	17.970	1,648,028
2025-11-21	18.400	18.680	17.600	17.700	17.700	2,641,543
2025-11-20	18.840	19.130	18.560	18.600	18.600	1,892,100
2025-11-19	19.060	19.320	18.790	18.930	18.930	2,111,514
2025-11-18	19.510	19.700	18.880	19.020	19.020	2,608,800
2025-11-17	19.490	19.800	19.290	19.520	19.520	1,988,188
2025-11-14	19.530	19.690	19.450	19.470	19.470	2,342,141
2025-11-13	19.300	19.670	19.220	19.590	19.590	2,722,366
2025-11-12	19.460	19.590	19.180	19.230	19.230	2,034,840
2025-11-11	19.620	19.710	19.370	19.450	19.450	1,901,101
2025-11-10	19.390	19.760	19.280	19.640	19.640	3,599,838
2025-11-07	19.160	19.420	19.160	19.400	19.400	2,945,198
2025-11-06	19.290	19.350	19.140	19.250	19.250	2,626,958
2025-11-05	19.390	19.480	19.120	19.480	19.480	4,715,095
2025-11-04	19.480	20.530	19.060	19.920	19.920	6,231,078
2025-11-03	19.680	19.970	19.230	19.470	19.470	4,795,221
2025-10-31	19.430	19.920	19.170	19.690	19.690	3,529,158
2025-10-30	19.780	19.780	19.070	19.620	19.620	4,893,421
2025-10-29	19.680	20.070	19.420	19.920	19.920	8,322,579
2025-10-28	19.000	20.200	18.850	20.140	20.140	10,378,814
2025-10-27	19.360	19.630	18.830	19.120	19.120	7,143,122

← NewerPage 4 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.