Suli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.500	12.100	11.500	12.070	12.070	2,776,460
2024-10-29	11.900	12.060	11.570	11.640	11.640	1,794,900
2024-10-28	11.850	11.990	11.650	11.960	11.960	1,704,576
2024-10-25	11.540	11.730	11.510	11.730	11.730	1,506,480
2024-10-24	11.300	11.550	11.290	11.480	11.480	1,012,660
2024-10-23	11.280	11.440	11.220	11.390	11.390	1,280,900
2024-10-22	11.140	11.300	11.110	11.260	11.260	1,247,978
2024-10-21	11.280	11.290	11.050	11.140	11.140	1,507,920
2024-10-18	10.950	11.240	10.920	11.190	11.190	1,198,990
2024-10-17	11.280	11.280	10.910	10.980	10.980	1,201,960
2024-10-16	11.040	11.260	11.010	11.200	11.200	651,803
2024-10-15	11.230	11.400	11.090	11.130	11.130	1,343,425
2024-10-14	11.250	11.300	11.000	11.230	11.230	1,526,300
2024-10-11	11.360	11.460	11.050	11.120	11.120	1,821,670
2024-10-10	11.280	11.510	11.160	11.350	11.350	2,096,350
2024-10-09	12.100	12.310	11.260	11.260	11.260	4,034,780
2024-10-08	13.350	13.360	11.910	12.450	12.450	7,698,351
2024-09-30	11.490	12.350	11.200	12.350	12.350	10,028,235
2024-09-27	10.950	11.280	10.910	11.230	11.230	861,440
2024-09-26	10.720	10.910	10.660	10.910	10.910	1,223,840
2024-09-25	10.680	10.920	10.630	10.710	10.710	1,570,599
2024-09-24	10.840	10.900	10.410	10.660	10.660	2,496,600
2024-09-23	10.610	10.910	10.300	10.890	10.890	2,122,640
2024-09-20	10.550	10.550	10.310	10.360	10.360	630,000
2024-09-19	10.650	10.840	10.470	10.590	10.590	1,473,100
2024-09-18	10.860	10.870	10.540	10.650	10.650	1,044,080
2024-09-13	10.800	10.860	10.650	10.730	10.730	576,100
2024-09-12	10.840	10.850	10.720	10.840	10.840	370,200
2024-09-11	10.800	10.920	10.650	10.780	10.780	743,680
2024-09-10	10.770	10.810	10.630	10.790	10.790	506,660
2024-09-09	10.680	10.750	10.550	10.700	10.700	745,880
2024-09-06	10.800	10.860	10.650	10.690	10.690	519,460
2024-09-05	10.670	10.880	10.660	10.870	10.870	498,860
2024-09-04	10.640	10.940	10.640	10.750	10.750	1,251,900
2024-09-03	10.600	10.740	10.440	10.700	10.700	1,405,060
2024-09-02	10.290	10.720	10.280	10.670	10.670	1,988,380
2024-08-30	10.350	10.390	10.280	10.310	10.310	1,316,500
2024-08-29	10.320	10.370	10.270	10.330	10.330	724,239
2024-08-28	10.260	10.340	10.170	10.320	10.320	1,180,320
2024-08-27	10.300	10.330	10.210	10.290	10.290	1,791,100
2024-08-26	10.230	10.330	10.220	10.250	10.250	641,287
2024-08-23	10.220	10.290	10.190	10.260	10.260	844,416
2024-08-22	10.280	10.360	10.190	10.240	10.240	676,850
2024-08-21	10.300	10.310	10.160	10.270	10.270	548,500
2024-08-20	10.280	10.340	10.020	10.300	10.300	722,300
2024-08-19	10.320	10.400	10.150	10.310	10.310	844,100
2024-08-16	10.230	10.350	10.200	10.320	10.320	421,020
2024-08-15	10.160	10.310	10.100	10.230	10.230	747,400
2024-08-14	10.050	10.200	9.950	10.150	10.150	586,160
2024-08-13	10.000	10.090	9.900	10.030	10.030	280,000
2024-08-12	10.190	10.200	9.970	9.990	9.990	285,800
2024-08-09	10.250	10.250	10.060	10.080	10.080	518,000
2024-08-08	9.950	10.220	9.950	10.190	10.190	798,800
2024-08-07	9.920	10.030	9.840	9.960	9.960	435,000
2024-08-06	9.820	10.100	9.820	9.940	9.940	522,840
2024-08-05	9.820	10.100	9.790	9.790	9.790	754,200
2024-08-02	9.860	10.170	9.850	10.010	10.010	782,280
2024-08-01	9.980	10.080	9.760	9.960	9.960	696,120
2024-07-31	9.650	10.380	9.520	9.980	9.980	1,414,566
2024-07-30	9.550	9.670	9.480	9.600	9.600	467,700

← NewerPage 9 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.