Suning Universal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.570	1.610	1.560	1.600	1.498	16,024,940
2024-07-24	1.620	1.630	1.570	1.590	1.488	24,337,788
2024-07-23	1.640	1.670	1.620	1.630	1.526	16,888,087
2024-07-22	1.630	1.660	1.620	1.630	1.526	17,647,668
2024-07-19	1.640	1.650	1.610	1.630	1.526	18,892,292
2024-07-18	1.660	1.660	1.620	1.660	1.554	15,498,276
2024-07-17	1.650	1.680	1.640	1.660	1.554	16,367,255
2024-07-16	1.640	1.670	1.630	1.650	1.544	15,073,870
2024-07-15	1.710	1.710	1.640	1.650	1.544	25,011,405
2024-07-12	1.700	1.770	1.690	1.720	1.610	25,711,009
2024-07-11	1.670	1.710	1.660	1.700	1.591	22,985,909
2024-07-10	1.650	1.670	1.630	1.640	1.535	12,099,000
2024-07-09	1.670	1.690	1.620	1.670	1.563	21,520,550
2024-07-08	1.720	1.730	1.660	1.670	1.563	17,022,780
2024-07-05	1.710	1.740	1.690	1.720	1.610	13,943,799
2024-07-04	1.790	1.800	1.690	1.720	1.610	24,757,500
2024-07-03	1.790	1.830	1.770	1.800	1.685	18,144,923
2024-07-02	1.750	1.820	1.730	1.780	1.666	23,457,424
2024-07-01	1.660	1.760	1.660	1.750	1.638	25,111,406
2024-06-28	1.700	1.730	1.670	1.680	1.572	18,207,100
2024-06-27	1.730	1.750	1.700	1.700	1.591	15,210,728
2024-06-26	1.690	1.740	1.670	1.730	1.619	17,823,071
2024-06-25	1.660	1.730	1.660	1.700	1.591	25,415,786
2024-06-24	1.740	1.740	1.660	1.670	1.563	23,026,000
2024-06-21	1.730	1.770	1.730	1.740	1.629	14,710,637
2024-06-20	1.790	1.790	1.720	1.730	1.619	25,118,265
2024-06-19	1.820	1.830	1.790	1.790	1.675	19,789,314
2024-06-18	1.810	1.850	1.800	1.820	1.704	17,066,202
2024-06-17	1.840	1.840	1.810	1.810	1.694	18,802,490
2024-06-14	1.800	1.850	1.790	1.850	1.732	35,352,876
2024-06-13	1.870	1.880	1.800	1.820	1.704	28,764,563
2024-06-12	1.870	1.890	1.860	1.870	1.750	21,697,919
2024-06-11	1.890	1.900	1.840	1.870	1.750	18,524,983
2024-06-07	1.870	1.910	1.860	1.890	1.769	21,009,734
2024-06-06	1.910	1.930	1.830	1.860	1.741	26,290,504
2024-06-05	1.970	1.980	1.900	1.910	1.788	21,663,250
2024-06-04	1.960	2.000	1.930	1.980	1.853	27,290,050
2024-06-03	2.020	2.030	1.930	1.950	1.825	38,162,619
2024-05-31	2.050	2.070	2.020	2.030	1.900	24,855,100
2024-05-30	2.090	2.090	2.050	2.060	1.928	23,313,500
2024-05-29	2.080	2.150	2.080	2.090	1.956	29,284,880
2024-05-28	2.150	2.180	2.070	2.080	1.947	34,275,556
2024-05-27	2.130	2.160	2.080	2.130	1.994	39,004,216
2024-05-24	2.210	2.240	2.140	2.150	2.012	51,904,330
2024-05-23	2.300	2.350	2.210	2.230	2.087	104,473,976
2024-05-22	2.270	2.450	2.260	2.360	2.209	135,583,511
2024-05-21	2.230	2.260	2.210	2.230	2.087	39,935,200
2024-05-20	2.300	2.300	2.220	2.250	2.106	84,172,917
2024-05-17	2.170	2.300	2.140	2.290	2.143	93,677,067
2024-05-16	2.090	2.180	2.090	2.150	2.012	56,009,732
2024-05-15	2.060	2.120	2.040	2.080	1.947	37,632,196
2024-05-14	2.040	2.090	2.040	2.060	1.928	27,098,000
2024-05-13	2.070	2.090	2.030	2.050	1.919	30,153,550
2024-05-10	2.050	2.110	2.020	2.090	1.956	40,438,976
2024-05-09	2.030	2.080	2.020	2.050	1.919	26,434,003
2024-05-08	2.060	2.070	2.000	2.020	1.891	29,187,535
2024-05-07	2.050	2.090	2.030	2.080	1.947	31,255,472
2024-05-06	2.100	2.130	2.060	2.060	1.928	35,793,173
2024-04-30	2.050	2.070	2.030	2.060	1.928	29,081,600
2024-04-29	1.920	2.060	1.900	2.060	1.928	41,811,582

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-11	0.0300 CNY
2025-07-25	0.0400 CNY
2024-11-25	0.0600 CNY
2024-08-09	0.0200 CNY
2023-07-12	0.1200 CNY
2022-11-11	0.0500 CNY
2022-07-14	0.0200 CNY
2020-05-18	0.3000 CNY
2019-05-14	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.