Suli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.030	15.460	14.950	15.250	15.250	6,507,100
2025-04-25	15.080	15.420	14.920	15.100	15.100	5,876,360
2025-04-24	15.120	15.560	14.600	15.040	15.040	9,612,020
2025-04-23	14.680	15.060	14.380	15.040	15.040	4,531,284
2025-04-22	14.100	14.550	14.000	14.520	14.520	3,479,200
2025-04-21	13.880	14.240	13.640	14.100	14.100	2,582,400
2025-04-18	13.920	14.090	13.470	13.730	13.730	2,451,819
2025-04-17	13.610	14.170	13.270	13.850	13.850	3,941,319
2025-04-16	14.400	14.510	13.430	13.660	13.660	6,223,524
2025-04-15	14.800	14.950	14.410	14.620	14.620	4,078,280
2025-04-14	14.570	14.850	14.450	14.620	14.620	4,353,710
2025-04-11	14.470	14.750	14.310	14.480	14.480	4,542,610
2025-04-10	14.320	14.800	14.200	14.300	14.300	6,741,440
2025-04-09	14.050	14.260	12.920	14.230	14.230	6,928,620
2025-04-08	13.870	14.660	13.870	14.360	14.360	7,036,700
2025-04-07	14.790	14.980	14.050	14.050	14.050	4,972,400
2025-04-03	14.870	15.940	14.680	15.610	15.610	10,284,270
2025-04-02	15.030	15.800	14.690	15.020	15.020	7,545,780
2025-04-01	14.490	15.080	14.110	14.810	14.810	7,296,050
2025-03-31	14.810	15.000	14.100	14.350	14.350	8,329,520
2025-03-28	16.150	16.150	14.820	14.820	14.820	13,706,120
2025-03-27	14.950	16.470	14.950	16.470	16.470	13,373,200
2025-03-26	15.200	15.910	14.900	14.970	14.970	15,960,340
2025-03-25	13.400	14.470	13.400	14.470	14.470	7,726,420
2025-03-24	13.270	13.400	12.950	13.150	13.150	2,340,200
2025-03-21	13.550	13.550	13.200	13.260	13.260	2,193,600
2025-03-20	13.670	13.700	13.380	13.560	13.560	2,809,200
2025-03-19	14.030	14.120	13.650	13.760	13.760	2,610,680
2025-03-18	13.970	14.160	13.710	14.110	14.110	2,896,000
2025-03-17	14.070	14.260	13.830	13.950	13.950	3,193,300
2025-03-14	13.700	14.100	13.460	14.100	14.100	6,923,020
2025-03-13	13.830	13.930	13.300	13.420	13.420	4,924,610
2025-03-12	13.800	14.020	13.600	13.890	13.890	5,380,580
2025-03-11	13.930	13.990	13.530	13.780	13.780	6,357,700
2025-03-10	14.700	14.750	13.800	14.010	14.010	12,116,700
2025-03-07	14.000	14.960	13.670	14.960	14.960	10,486,540
2025-03-06	13.370	13.800	13.180	13.600	13.600	4,559,600
2025-03-05	13.270	13.320	13.080	13.320	13.320	2,035,240
2025-03-04	12.900	13.280	12.810	13.270	13.270	3,234,730
2025-03-03	12.550	13.090	12.550	12.870	12.870	3,234,400
2025-02-28	12.680	12.840	12.580	12.610	12.610	2,192,288
2025-02-27	12.690	12.820	12.520	12.800	12.800	2,167,200
2025-02-26	12.580	12.720	12.430	12.690	12.690	2,910,362
2025-02-25	12.450	12.650	12.350	12.460	12.460	2,051,280
2025-02-24	12.530	12.700	12.380	12.490	12.490	2,350,000
2025-02-21	12.600	12.700	12.250	12.440	12.440	2,959,320
2025-02-20	12.370	12.720	12.350	12.640	12.640	3,460,280
2025-02-19	12.190	12.500	12.140	12.420	12.420	5,640,030
2025-02-18	13.550	13.600	12.660	12.660	12.660	10,565,940
2025-02-17	13.530	14.860	13.400	14.070	14.070	14,593,561
2025-02-14	13.620	13.800	13.460	13.510	13.510	3,475,651
2025-02-13	13.420	13.950	13.360	13.690	13.690	4,407,240
2025-02-12	13.460	13.740	13.370	13.420	13.420	1,874,000
2025-02-11	13.330	13.820	13.150	13.480	13.480	3,934,500
2025-02-10	13.300	13.350	13.010	13.330	13.330	2,121,770
2025-02-07	12.950	13.600	12.950	13.190	13.190	2,788,520
2025-02-06	13.000	13.150	12.860	13.050	13.050	1,496,300
2025-02-05	12.950	13.050	12.680	12.960	12.960	1,531,420
2025-01-27	12.940	13.110	12.830	12.950	12.950	1,466,900
2025-01-24	12.840	12.940	12.520	12.940	12.940	2,696,050

← NewerPage 7 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.