Suning Universal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.700	2.760	2.690	2.750	2.574	14,018,948
2023-10-27	2.670	2.730	2.650	2.710	2.537	12,382,490
2023-10-26	2.700	2.720	2.650	2.660	2.490	14,051,362
2023-10-25	2.730	2.760	2.710	2.710	2.537	10,317,700
2023-10-24	2.630	2.730	2.630	2.720	2.546	11,602,189
2023-10-23	2.700	2.710	2.620	2.630	2.462	12,247,137
2023-10-20	2.660	2.730	2.640	2.700	2.527	11,528,199
2023-10-19	2.660	2.710	2.640	2.660	2.490	8,594,000
2023-10-18	2.730	2.730	2.670	2.670	2.499	10,099,836
2023-10-17	2.740	2.760	2.720	2.740	2.565	8,587,500
2023-10-16	2.770	2.780	2.710	2.740	2.565	14,896,095
2023-10-13	2.780	2.810	2.760	2.780	2.602	8,654,713
2023-10-12	2.780	2.800	2.760	2.790	2.611	10,339,100
2023-10-11	2.790	2.790	2.750	2.770	2.593	11,752,490
2023-10-10	2.800	2.830	2.760	2.770	2.593	12,994,553
2023-10-09	2.830	2.860	2.780	2.790	2.611	16,902,661
2023-09-28	2.860	2.870	2.800	2.820	2.640	13,716,159
2023-09-27	2.860	2.890	2.850	2.850	2.668	9,591,000
2023-09-26	2.860	2.890	2.850	2.870	2.686	9,353,178
2023-09-25	2.910	2.910	2.840	2.860	2.677	14,817,841
2023-09-22	2.870	2.920	2.860	2.910	2.724	8,964,435
2023-09-21	2.880	2.910	2.860	2.870	2.686	9,420,640
2023-09-20	2.900	2.910	2.870	2.880	2.696	9,027,100
2023-09-19	2.890	2.950	2.890	2.900	2.714	12,508,978
2023-09-18	2.900	2.920	2.850	2.900	2.714	18,016,810
2023-09-15	2.910	2.950	2.890	2.910	2.724	14,908,961
2023-09-14	2.860	2.910	2.850	2.900	2.714	13,758,529
2023-09-13	2.890	2.920	2.870	2.880	2.696	13,562,220
2023-09-12	2.940	2.950	2.880	2.890	2.705	15,121,800
2023-09-11	2.880	2.960	2.860	2.950	2.761	21,178,707
2023-09-08	2.880	2.910	2.870	2.880	2.696	12,156,900
2023-09-07	2.910	2.970	2.870	2.880	2.696	22,681,890
2023-09-06	2.900	2.930	2.860	2.920	2.733	18,450,990
2023-09-05	3.000	3.000	2.890	2.900	2.714	23,167,560
2023-09-04	3.030	3.090	2.970	2.990	2.799	24,229,320
2023-09-01	3.080	3.100	3.000	3.010	2.817	18,451,986
2023-08-31	3.140	3.170	3.040	3.050	2.855	24,024,892
2023-08-30	3.190	3.200	3.120	3.140	2.939	19,935,200
2023-08-29	3.130	3.190	3.070	3.190	2.986	28,893,509
2023-08-28	3.160	3.200	3.090	3.110	2.911	37,880,534
2023-08-25	2.940	3.030	2.930	2.980	2.789	22,095,381
2023-08-24	2.980	3.010	2.920	2.920	2.733	17,574,900
2023-08-23	2.990	3.020	2.960	2.960	2.771	12,965,016
2023-08-22	3.020	3.030	2.960	3.000	2.808	15,762,934
2023-08-21	3.020	3.080	3.000	3.010	2.817	18,770,930
2023-08-18	3.080	3.160	3.030	3.040	2.845	23,015,230
2023-08-17	3.090	3.120	3.050	3.090	2.892	16,700,666
2023-08-16	3.060	3.160	3.020	3.100	2.902	20,055,644
2023-08-15	3.080	3.090	3.020	3.060	2.864	16,509,990
2023-08-14	3.060	3.080	2.980	3.060	2.864	19,816,686
2023-08-11	3.150	3.160	3.080	3.100	2.902	24,306,687
2023-08-10	3.120	3.140	3.090	3.100	2.902	15,660,980
2023-08-09	3.140	3.170	3.110	3.130	2.930	14,069,300
2023-08-08	3.170	3.210	3.120	3.150	2.948	18,634,001
2023-08-07	3.230	3.230	3.160	3.170	2.967	31,622,224
2023-08-04	3.310	3.360	3.220	3.240	3.033	37,490,264
2023-08-03	3.230	3.300	3.180	3.300	3.089	42,184,078
2023-08-02	3.180	3.360	3.170	3.270	3.061	47,192,483
2023-08-01	3.140	3.220	3.070	3.190	2.986	40,410,900
2023-07-31	3.040	3.160	3.040	3.150	2.948	40,599,865

← NewerPage 13 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.