Suning Universal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.300	2.370	2.270	2.360	2.209	12,423,230
2024-01-22	2.450	2.450	2.290	2.310	2.162	17,487,634
2024-01-19	2.460	2.490	2.430	2.450	2.293	9,730,080
2024-01-18	2.490	2.500	2.390	2.460	2.303	16,327,278
2024-01-17	2.550	2.560	2.490	2.490	2.331	7,569,556
2024-01-16	2.600	2.620	2.530	2.560	2.396	10,203,761
2024-01-15	2.560	2.610	2.530	2.600	2.434	10,615,600
2024-01-12	2.550	2.600	2.540	2.560	2.396	8,543,500
2024-01-11	2.540	2.570	2.510	2.550	2.387	8,513,244
2024-01-10	2.520	2.560	2.490	2.530	2.368	8,016,028
2024-01-09	2.530	2.540	2.490	2.520	2.359	9,835,474
2024-01-08	2.600	2.620	2.520	2.540	2.377	10,933,811
2024-01-05	2.590	2.640	2.580	2.590	2.424	9,260,511
2024-01-04	2.610	2.610	2.570	2.590	2.424	8,558,083
2024-01-03	2.590	2.640	2.590	2.620	2.452	7,882,800
2024-01-02	2.580	2.620	2.570	2.590	2.424	8,717,090
2023-12-29	2.580	2.600	2.560	2.590	2.424	10,560,300
2023-12-28	2.530	2.590	2.470	2.590	2.424	14,804,120
2023-12-27	2.570	2.580	2.490	2.520	2.359	16,556,805
2023-12-26	2.580	2.590	2.560	2.570	2.406	7,972,913
2023-12-25	2.600	2.610	2.560	2.580	2.415	8,199,521
2023-12-22	2.660	2.660	2.590	2.600	2.434	14,184,145
2023-12-21	2.620	2.660	2.580	2.650	2.480	10,063,230
2023-12-20	2.660	2.680	2.630	2.630	2.462	9,699,026
2023-12-19	2.720	2.730	2.640	2.670	2.499	13,737,813
2023-12-18	2.780	2.810	2.710	2.730	2.555	15,061,314
2023-12-15	2.770	2.830	2.770	2.800	2.621	16,029,110
2023-12-14	2.760	2.790	2.750	2.750	2.574	7,180,426
2023-12-13	2.790	2.810	2.750	2.750	2.574	10,048,901
2023-12-12	2.730	2.790	2.730	2.790	2.611	11,830,290
2023-12-11	2.720	2.750	2.680	2.740	2.565	14,544,579
2023-12-08	2.770	2.780	2.720	2.720	2.546	14,374,868
2023-12-07	2.760	2.790	2.750	2.770	2.593	12,712,589
2023-12-06	2.720	2.780	2.720	2.760	2.583	10,476,197
2023-12-05	2.780	2.790	2.730	2.730	2.555	11,860,381
2023-12-04	2.800	2.820	2.750	2.780	2.602	10,232,430
2023-12-01	2.750	2.810	2.740	2.800	2.621	9,287,500
2023-11-30	2.760	2.780	2.730	2.760	2.583	12,109,961
2023-11-29	2.820	2.820	2.750	2.760	2.583	15,342,710
2023-11-28	2.880	2.880	2.790	2.820	2.640	19,616,213
2023-11-27	2.940	2.940	2.860	2.880	2.696	19,318,474
2023-11-24	2.960	3.010	2.940	2.950	2.761	21,775,990
2023-11-23	2.940	2.980	2.880	2.970	2.780	26,242,495
2023-11-22	2.880	3.010	2.860	2.940	2.752	41,490,479
2023-11-21	2.760	2.980	2.760	2.890	2.705	51,950,070
2023-11-20	2.760	2.780	2.730	2.750	2.574	8,303,261
2023-11-17	2.770	2.780	2.740	2.750	2.574	7,681,840
2023-11-16	2.780	2.780	2.750	2.770	2.593	7,321,700
2023-11-15	2.820	2.830	2.770	2.780	2.602	10,666,530
2023-11-14	2.770	2.810	2.760	2.800	2.621	12,319,290
2023-11-13	2.770	2.790	2.740	2.760	2.583	8,392,174
2023-11-10	2.780	2.810	2.750	2.760	2.583	12,180,478
2023-11-09	2.840	2.870	2.780	2.800	2.621	14,410,901
2023-11-08	2.800	2.860	2.790	2.830	2.649	17,449,251
2023-11-07	2.750	2.810	2.740	2.800	2.621	24,127,140
2023-11-06	2.690	2.760	2.670	2.750	2.574	34,293,910
2023-11-03	2.780	2.800	2.680	2.690	2.518	47,996,692
2023-11-02	2.750	2.870	2.720	2.820	2.640	28,477,058
2023-11-01	2.750	2.780	2.730	2.750	2.574	12,693,856
2023-10-31	2.730	2.770	2.710	2.750	2.574	14,828,524

← NewerPage 12 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.