Suli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.150	19.790	19.150	19.480	19.480	6,065,574
2025-07-24	19.200	19.310	19.070	19.170	19.170	3,527,756
2025-07-23	19.370	19.550	19.080	19.110	19.110	3,774,451
2025-07-22	19.700	19.720	18.900	19.390	19.390	5,331,916
2025-07-21	19.940	20.170	19.660	19.720	19.720	5,809,134
2025-07-18	19.860	20.180	19.470	19.850	19.850	6,426,048
2025-07-17	20.360	20.360	19.810	19.860	19.860	6,871,852
2025-07-16	20.060	20.750	19.600	20.380	20.380	9,212,424
2025-07-15	19.910	21.280	19.400	20.340	20.340	16,314,763
2025-07-14	20.760	21.600	20.750	21.560	21.560	8,630,979
2025-07-11	20.740	21.000	20.340	20.980	20.980	7,145,560
2025-07-10	20.860	21.220	20.500	21.060	21.060	9,642,052
2025-07-09	21.000	21.150	20.530	20.570	20.570	8,508,234
2025-07-08	21.300	21.700	20.940	21.030	21.030	9,296,748
2025-07-07	21.300	21.970	20.880	21.360	21.360	12,154,514
2025-07-04	21.000	21.850	20.700	21.400	21.400	17,586,550
2025-07-03	19.300	21.320	19.280	21.320	21.320	15,158,851
2025-07-02	19.120	19.950	19.100	19.380	19.380	10,642,241
2025-07-01	18.670	20.000	18.270	19.610	19.610	13,265,852
2025-06-30	18.290	18.540	18.210	18.490	18.490	4,604,931
2025-06-27	18.240	18.570	18.130	18.290	18.290	4,873,241
2025-06-26	18.420	18.590	18.000	18.240	18.240	7,225,013
2025-06-25	18.800	18.980	18.300	18.470	18.470	8,573,875
2025-06-24	18.740	19.360	18.730	18.910	18.910	8,472,354
2025-06-23	18.150	19.130	18.140	19.040	19.040	11,453,313
2025-06-20	19.000	19.250	18.290	18.600	18.600	13,952,787
2025-06-19	20.000	20.460	19.460	19.460	19.460	21,372,942
2025-06-18	23.000	23.460	21.620	21.620	21.620	21,198,577
2025-06-17	22.280	24.020	22.280	24.020	24.020	30,246,785
2025-06-16	20.180	21.840	19.880	21.840	21.840	18,504,799
2025-06-13	19.540	21.550	19.540	19.850	19.850	18,988,561
2025-06-12	18.530	20.870	18.020	20.030	20.030	21,559,476
2025-06-11	19.150	19.650	18.190	18.970	18.970	16,801,113
2025-06-10	18.450	20.880	18.400	19.730	19.730	24,263,919
2025-06-09	18.700	19.800	18.020	19.060	19.060	23,520,357
2025-06-06	18.220	19.060	17.880	19.060	19.060	17,588,573
2025-06-05	15.950	17.330	15.800	17.330	17.330	5,080,513
2025-06-04	15.850	15.850	15.480	15.750	15.750	2,086,620
2025-06-03	15.550	15.860	15.480	15.760	15.760	2,012,420
2025-05-30	15.750	15.860	15.380	15.680	15.680	2,395,000
2025-05-29	15.880	15.980	15.460	15.760	15.760	3,132,560
2025-05-28	16.300	16.380	15.510	16.020	16.020	4,315,620
2025-05-27	15.350	16.330	15.320	16.230	16.230	4,804,040
2025-05-26	15.870	15.880	15.310	15.480	15.480	2,653,400
2025-05-23	15.390	15.700	15.380	15.610	15.610	3,052,200
2025-05-22	15.390	15.550	15.050	15.130	15.130	1,811,900
2025-05-21	15.600	15.670	15.330	15.470	15.470	1,670,300
2025-05-20	15.700	15.810	15.430	15.590	15.590	1,884,500
2025-05-19	15.370	16.000	15.140	15.810	15.810	2,872,640
2025-05-16	15.060	15.350	15.060	15.290	15.290	1,146,500
2025-05-15	15.440	15.440	15.030	15.200	15.200	1,959,800
2025-05-14	15.440	15.640	15.270	15.360	15.360	1,699,000
2025-05-13	15.480	15.980	15.170	15.570	15.570	2,803,000
2025-05-12	15.230	15.550	15.220	15.320	15.320	2,401,600
2025-05-09	15.550	15.550	15.130	15.210	15.210	1,975,820
2025-05-08	15.570	15.790	15.430	15.530	15.530	2,254,916
2025-05-07	15.880	15.900	15.400	15.570	15.570	2,824,300
2025-05-06	15.080	15.700	15.060	15.660	15.660	4,656,280
2025-04-30	15.330	15.450	15.000	15.000	15.000	3,274,780
2025-04-29	15.160	15.380	15.040	15.330	15.330	3,661,000

← NewerPage 6 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.