Suli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.020	13.100	12.750	12.900	12.900	3,429,490
2025-01-22	12.280	13.330	12.070	12.780	12.780	7,310,014
2025-01-21	12.110	12.290	12.010	12.190	12.190	1,740,440
2025-01-20	11.950	12.160	11.710	12.110	12.110	2,323,250
2025-01-17	11.880	11.990	11.700	11.980	11.980	1,811,750
2025-01-16	12.110	12.350	11.680	11.970	11.970	3,192,660
2025-01-15	12.460	12.460	12.020	12.190	12.190	3,140,600
2025-01-14	11.970	12.580	11.970	12.470	12.470	4,124,940
2025-01-13	11.800	12.430	11.520	12.040	12.040	3,669,424
2025-01-10	11.680	11.990	11.590	11.700	11.700	2,527,364
2025-01-09	11.460	11.750	11.460	11.670	11.670	1,838,000
2025-01-08	11.740	11.740	11.190	11.560	11.560	2,816,290
2025-01-07	11.500	11.710	11.360	11.700	11.700	1,529,980
2025-01-06	11.370	11.630	11.140	11.580	11.580	1,970,800
2025-01-03	11.900	12.070	11.420	11.470	11.470	2,147,400
2025-01-02	11.890	12.280	11.780	11.910	11.910	1,993,860
2024-12-31	12.090	12.270	11.900	11.970	11.970	1,666,110
2024-12-30	12.150	12.480	12.010	12.150	12.150	3,129,900
2024-12-27	12.000	12.290	11.950	12.270	12.270	2,468,140
2024-12-26	12.150	12.400	11.960	12.030	12.030	2,205,950
2024-12-25	12.350	12.400	11.890	12.130	12.130	2,336,540
2024-12-24	12.490	12.690	12.200	12.340	12.340	2,125,320
2024-12-23	13.190	13.190	12.350	12.390	12.390	4,074,340
2024-12-20	13.100	13.280	13.090	13.160	13.160	2,135,140
2024-12-19	13.050	13.260	12.910	13.100	13.100	2,709,220
2024-12-18	13.410	13.580	13.110	13.170	13.170	3,427,860
2024-12-17	13.800	13.890	13.350	13.450	13.450	3,881,640
2024-12-16	14.550	14.600	13.480	13.910	13.910	7,894,360
2024-12-13	15.290	15.300	14.460	14.520	14.520	5,803,370
2024-12-12	15.230	15.430	14.900	15.290	15.290	4,809,520
2024-12-11	15.400	16.000	15.030	15.300	15.300	6,169,660
2024-12-10	15.820	16.180	15.230	15.520	15.520	8,285,600
2024-12-09	15.800	16.290	15.690	15.720	15.720	8,745,680
2024-12-06	16.080	16.840	15.480	15.580	15.580	8,016,683
2024-12-05	16.500	16.700	15.480	16.080	16.080	16,295,730
2024-12-04	14.150	15.820	14.100	15.820	15.820	11,276,030
2024-12-03	14.950	15.020	14.270	14.380	14.380	6,242,803
2024-12-02	14.870	15.200	14.400	14.920	14.920	8,239,326
2024-11-29	15.390	15.440	14.230	15.130	15.130	11,954,621
2024-11-28	15.700	16.990	15.050	15.400	15.400	17,480,520
2024-11-27	13.900	15.520	13.900	15.520	15.520	11,026,876
2024-11-26	13.570	15.200	13.530	14.110	14.110	14,470,453
2024-11-25	13.700	15.030	13.700	15.030	15.030	20,242,989
2024-11-22	12.430	13.660	12.350	13.660	13.660	13,490,520
2024-11-21	12.280	12.490	12.230	12.420	12.420	1,285,109
2024-11-20	12.110	12.440	12.110	12.310	12.310	1,196,140
2024-11-19	11.900	12.100	11.870	12.090	12.090	929,260
2024-11-18	12.150	12.370	11.830	11.920	11.920	1,162,850
2024-11-15	12.130	12.380	12.070	12.080	12.080	787,520
2024-11-14	12.600	12.650	12.000	12.300	12.300	902,600
2024-11-13	12.600	12.640	12.330	12.570	12.570	1,085,309
2024-11-12	12.560	12.850	12.460	12.550	12.550	1,514,765
2024-11-11	12.490	12.600	12.400	12.560	12.560	955,345
2024-11-08	12.550	12.630	12.350	12.490	12.490	1,672,207
2024-11-07	12.380	12.540	12.310	12.500	12.500	1,284,466
2024-11-06	12.380	12.970	12.300	12.400	12.400	2,552,460
2024-11-05	12.200	12.490	12.000	12.440	12.440	2,161,420
2024-11-04	12.380	12.450	11.990	12.220	12.220	1,941,020
2024-11-01	12.560	12.780	12.260	12.370	12.370	1,572,715
2024-10-31	12.120	12.800	11.890	12.650	12.650	4,286,153

← NewerPage 8 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.