Suli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.220	10.240	10.000	10.060	10.060	2,594,106
2026-10-21	10.370	10.390	10.140	10.210	10.210	1,479,560
2026-10-20	10.280	10.370	10.200	10.290	10.290	1,690,140
2026-10-19	10.330	10.410	10.120	10.270	10.270	2,370,000
2026-10-16	10.260	10.470	10.240	10.390	10.390	2,392,816
2026-10-15	10.400	10.560	10.140	10.160	10.160	3,588,380
2026-10-14	10.680	10.790	10.520	10.560	10.560	2,843,560
2026-10-13	10.600	10.710	10.420	10.680	10.680	3,358,444
2026-10-12	10.780	10.780	10.590	10.620	10.620	2,825,360
2026-10-09	10.620	10.820	10.450	10.810	10.810	3,841,651
2026-10-08	10.600	10.710	10.520	10.630	10.630	3,186,493
2026-09-30	10.540	10.690	10.480	10.530	10.530	2,503,004
2026-09-29	10.320	10.570	10.260	10.560	10.560	3,137,016
2026-09-28	10.420	10.540	10.280	10.370	10.370	3,065,584
2026-09-24	10.410	10.550	10.360	10.360	10.360	1,971,060
2026-09-23	10.460	10.540	10.400	10.470	10.470	2,544,364
2026-09-22	10.610	10.690	10.400	10.490	10.490	4,357,796
2026-09-21	10.460	10.710	10.390	10.600	10.600	3,287,020
2026-09-18	10.450	10.600	10.350	10.380	10.380	3,173,270
2026-09-17	10.320	10.480	10.270	10.460	10.460	3,256,880
2026-09-16	10.320	10.500	10.300	10.400	10.400	2,744,860
2026-09-15	10.700	10.710	10.350	10.380	10.380	4,010,198
2026-09-14	10.720	10.730	10.500	10.650	10.650	3,768,310
2026-09-11	11.480	11.480	10.590	10.720	10.720	6,523,856
2026-09-10	11.190	11.670	11.020	11.220	11.220	8,584,150
2026-09-09	11.080	11.260	11.020	11.180	11.180	5,328,284
2026-09-08	10.750	11.150	10.710	11.130	11.130	5,776,533
2026-09-07	10.620	10.850	10.580	10.780	10.780	3,634,284
2026-09-04	10.790	10.880	10.600	10.660	10.660	3,710,657
2026-09-03	11.000	11.050	10.660	10.780	10.780	5,127,545
2026-09-02	11.220	11.280	10.730	10.960	10.960	10,802,470
2026-09-01	10.660	11.750	10.610	11.220	11.220	14,724,350
2026-08-31	10.450	10.740	10.430	10.680	10.680	4,891,362
2026-08-28	10.350	10.630	10.250	10.570	10.570	5,115,180
2026-08-27	10.400	10.400	10.220	10.300	10.300	2,207,768
2026-08-26	10.200	10.370	10.170	10.310	10.310	3,374,543
2026-08-25	9.900	10.250	9.900	10.200	10.200	3,469,120
2026-08-24	10.030	10.120	9.900	9.980	9.980	3,284,808
2026-08-21	10.060	10.110	9.900	10.030	10.030	2,693,035
2026-08-20	10.030	10.210	10.030	10.150	10.150	3,163,880
2026-08-19	10.200	10.270	10.010	10.030	10.030	3,509,190
2026-08-18	10.380	10.380	10.200	10.290	10.290	2,893,728
2026-08-17	10.190	10.310	10.020	10.290	10.290	4,547,560
2026-08-14	9.930	10.180	9.730	10.060	10.060	5,824,644
2026-08-13	10.260	10.280	10.100	10.110	10.110	2,817,460
2026-08-12	10.170	10.280	10.110	10.250	10.250	2,520,523
2026-08-11	10.330	10.330	10.140	10.140	10.140	3,478,960
2026-08-10	10.160	10.440	10.110	10.340	10.340	4,074,160
2026-08-07	10.060	10.200	9.930	10.120	10.120	4,289,524
2026-08-06	10.030	10.130	9.950	10.110	10.110	3,449,734
2026-08-05	10.040	10.080	9.930	10.080	10.080	3,866,818
2026-08-04	10.180	10.260	9.950	9.990	9.990	4,313,760
2026-08-03	9.940	10.170	9.890	10.160	10.160	3,612,544
2026-07-31	9.800	9.990	9.790	9.930	9.930	4,299,345
2026-07-30	9.760	10.200	9.690	9.920	9.920	6,027,806
2026-07-29	9.510	9.710	9.470	9.660	9.660	3,250,113
2026-07-28	9.480	9.580	9.440	9.500	9.500	2,241,652
2026-07-27	9.060	9.530	9.060	9.470	9.470	3,530,594
2026-07-24	9.520	9.620	9.220	9.240	9.240	3,034,591
2026-07-23	9.250	9.660	9.170	9.610	9.610	4,925,778

Page 1 of 5 · 243 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.