Suning Universal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	1.870	1.940	1.840	1.930	1.806	27,376,925
2024-04-25	1.820	1.880	1.810	1.870	1.750	22,948,692
2024-04-24	1.870	1.890	1.800	1.830	1.713	30,611,442
2024-04-23	1.890	1.900	1.870	1.870	1.750	19,515,150
2024-04-22	1.890	1.910	1.870	1.890	1.769	15,677,069
2024-04-19	1.900	1.930	1.880	1.890	1.769	18,040,247
2024-04-18	1.920	1.930	1.890	1.910	1.788	22,626,561
2024-04-17	1.870	1.940	1.870	1.940	1.816	25,103,050
2024-04-16	1.930	1.930	1.870	1.890	1.769	29,536,535
2024-04-15	2.000	2.020	1.860	1.940	1.816	37,901,836
2024-04-12	2.060	2.080	2.000	2.010	1.881	22,561,783
2024-04-11	2.050	2.080	2.040	2.060	1.928	17,835,447
2024-04-10	2.110	2.110	2.050	2.060	1.928	20,576,214
2024-04-09	2.050	2.120	2.050	2.120	1.984	23,878,052
2024-04-08	2.100	2.100	2.050	2.050	1.919	21,496,522
2024-04-03	2.100	2.110	2.080	2.100	1.966	17,097,918
2024-04-02	2.110	2.130	2.090	2.110	1.975	24,769,038
2024-04-01	2.070	2.110	2.060	2.110	1.975	22,652,080
2024-03-29	2.080	2.090	2.050	2.070	1.938	14,642,000
2024-03-28	2.090	2.120	2.080	2.090	1.956	30,224,280
2024-03-27	2.150	2.150	2.100	2.110	1.975	23,463,088
2024-03-26	2.110	2.150	2.090	2.140	2.003	32,591,190
2024-03-25	2.130	2.170	2.100	2.110	1.975	35,429,189
2024-03-22	2.200	2.210	2.130	2.140	2.003	34,939,300
2024-03-21	2.200	2.230	2.190	2.210	2.069	29,274,165
2024-03-20	2.190	2.200	2.170	2.200	2.059	24,289,373
2024-03-19	2.220	2.220	2.190	2.200	2.059	22,535,215
2024-03-18	2.230	2.240	2.190	2.220	2.078	27,192,992
2024-03-15	2.220	2.240	2.190	2.230	2.087	24,613,661
2024-03-14	2.230	2.270	2.210	2.230	2.087	25,526,900
2024-03-13	2.310	2.320	2.230	2.250	2.106	33,276,260
2024-03-12	2.230	2.320	2.220	2.310	2.162	37,423,397
2024-03-11	2.200	2.240	2.170	2.240	2.097	23,499,954
2024-03-08	2.220	2.240	2.170	2.210	2.069	22,060,530
2024-03-07	2.250	2.270	2.210	2.220	2.078	19,498,278
2024-03-06	2.250	2.280	2.220	2.250	2.106	15,286,639
2024-03-05	2.300	2.300	2.240	2.260	2.115	18,529,087
2024-03-04	2.340	2.350	2.290	2.310	2.162	17,556,930
2024-03-01	2.360	2.380	2.320	2.350	2.200	17,103,911
2024-02-29	2.330	2.380	2.320	2.370	2.218	16,822,490
2024-02-28	2.430	2.470	2.330	2.350	2.200	22,239,860
2024-02-27	2.380	2.430	2.360	2.430	2.274	14,513,053
2024-02-26	2.390	2.430	2.350	2.390	2.237	17,453,105
2024-02-23	2.380	2.400	2.350	2.390	2.237	13,472,124
2024-02-22	2.340	2.380	2.330	2.370	2.218	14,808,364
2024-02-21	2.310	2.420	2.290	2.350	2.200	20,976,328
2024-02-20	2.320	2.340	2.300	2.320	2.172	11,374,138
2024-02-19	2.360	2.380	2.300	2.330	2.181	24,453,025
2024-02-08	2.220	2.440	2.210	2.350	2.200	37,879,730
2024-02-07	2.170	2.230	2.120	2.220	2.078	30,914,795
2024-02-06	2.030	2.220	1.980	2.160	2.022	30,528,944
2024-02-05	2.240	2.250	2.040	2.040	1.909	31,216,654
2024-02-02	2.340	2.420	2.200	2.270	2.125	25,866,223
2024-02-01	2.370	2.390	2.280	2.340	2.190	21,676,521
2024-01-31	2.480	2.510	2.370	2.380	2.228	17,449,720
2024-01-30	2.580	2.600	2.460	2.480	2.321	16,225,760
2024-01-29	2.650	2.670	2.560	2.570	2.406	17,706,281
2024-01-26	2.560	2.660	2.560	2.640	2.471	22,983,684
2024-01-25	2.490	2.570	2.470	2.570	2.406	14,317,111
2024-01-24	2.360	2.490	2.360	2.480	2.321	17,907,269

← NewerPage 11 of 21 · 1,212 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.