Suli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.360	19.630	18.830	19.120	19.120	7,143,122
2025-10-24	18.540	20.260	18.280	19.770	19.770	8,726,200
2025-10-23	18.220	18.450	18.110	18.440	18.440	1,487,700
2025-10-22	18.460	18.550	18.220	18.290	18.290	959,500
2025-10-21	18.120	18.480	18.080	18.360	18.360	1,343,700
2025-10-20	17.970	18.260	17.920	18.250	18.250	1,450,080
2025-10-17	18.090	18.220	17.940	17.980	17.980	1,263,429
2025-10-16	18.370	18.580	18.100	18.140	18.140	1,369,600
2025-10-15	18.250	18.600	18.220	18.390	18.390	2,150,385
2025-10-14	18.530	18.570	18.110	18.170	18.170	1,800,580
2025-10-13	18.010	18.370	17.510	18.320	18.320	1,815,666
2025-10-10	18.160	18.580	18.030	18.450	18.450	2,191,000
2025-10-09	18.300	18.500	17.950	18.080	18.080	2,177,350
2025-09-30	18.190	18.500	18.090	18.280	18.280	1,389,380
2025-09-29	18.060	18.280	17.730	18.190	18.190	1,400,800
2025-09-26	17.730	18.230	17.730	18.060	18.060	1,218,900
2025-09-25	18.010	18.150	17.230	17.840	17.840	1,181,000
2025-09-24	17.680	17.990	17.650	17.970	17.970	1,339,200
2025-09-23	17.800	17.900	17.200	17.750	17.750	2,056,050
2025-09-22	18.380	18.420	17.730	17.840	17.840	2,008,801
2025-09-19	18.280	18.560	18.180	18.380	18.380	898,100
2025-09-18	18.890	18.910	18.220	18.350	18.350	1,718,300
2025-09-17	18.890	18.980	18.720	18.920	18.920	1,213,706
2025-09-16	18.530	18.950	18.530	18.890	18.890	2,244,680
2025-09-15	18.720	18.830	18.530	18.590	18.590	1,303,412
2025-09-12	18.800	18.940	18.700	18.720	18.720	1,483,800
2025-09-11	18.800	18.800	18.460	18.750	18.750	1,458,800
2025-09-10	18.710	18.900	18.610	18.770	18.770	1,208,860
2025-09-09	18.880	19.000	18.550	18.710	18.710	1,611,606
2025-09-08	18.580	19.080	18.550	18.880	18.880	2,346,319
2025-09-05	18.450	18.690	18.150	18.550	18.550	1,618,000
2025-09-04	18.130	18.620	18.100	18.340	18.340	2,255,155
2025-09-03	18.760	18.800	18.080	18.120	18.120	2,034,680
2025-09-02	19.250	19.250	18.400	18.600	18.600	2,542,229
2025-09-01	18.950	19.260	18.800	19.100	19.100	2,682,500
2025-08-29	18.860	19.000	18.610	18.830	18.830	2,159,660
2025-08-28	19.040	19.260	18.400	18.850	18.850	4,449,802
2025-08-27	20.190	20.250	19.090	19.180	19.180	7,555,397
2025-08-26	19.830	20.190	19.740	19.960	19.960	4,516,402
2025-08-25	19.950	20.000	19.710	19.880	19.880	3,830,949
2025-08-22	19.940	19.940	19.330	19.880	19.880	3,802,340
2025-08-21	19.950	20.270	19.750	19.880	19.880	4,548,069
2025-08-20	19.510	20.080	19.510	19.960	19.960	3,872,720
2025-08-19	19.440	19.790	19.410	19.610	19.610	3,382,249
2025-08-18	19.960	19.990	19.350	19.460	19.460	4,309,720
2025-08-15	19.180	19.750	19.090	19.580	19.580	5,649,522
2025-08-14	19.350	19.470	19.050	19.080	19.080	3,855,711
2025-08-13	19.180	19.370	19.050	19.260	19.260	2,738,992
2025-08-12	19.640	19.760	19.150	19.180	19.180	3,590,900
2025-08-11	19.300	19.650	19.230	19.640	19.640	3,280,000
2025-08-08	19.450	19.450	19.080	19.260	19.260	2,269,935
2025-08-07	19.480	19.580	19.220	19.290	19.290	2,438,268
2025-08-06	19.390	19.700	19.310	19.480	19.480	3,459,184
2025-08-05	19.240	19.490	19.100	19.400	19.400	2,747,870
2025-08-04	19.230	19.280	18.830	19.240	19.240	2,474,800
2025-08-01	18.830	19.750	18.750	19.230	19.230	5,498,000
2025-07-31	19.050	19.300	18.760	18.830	18.830	2,380,894
2025-07-30	19.120	19.370	19.020	19.160	19.160	3,757,480
2025-07-29	19.310	19.310	18.680	19.180	19.180	5,280,539
2025-07-28	19.540	19.750	19.220	19.390	19.390	5,367,606

← NewerPage 5 of 21 · 1,219 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.