Suning Universal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3.270 | 3.280 | 3.220 | 3.260 | 2.921 | 15,046,457 |
| 2023-02-02 | 3.300 | 3.320 | 3.270 | 3.280 | 2.939 | 11,861,932 |
| 2023-02-01 | 3.280 | 3.300 | 3.260 | 3.300 | 2.957 | 11,999,185 |
| 2023-01-31 | 3.260 | 3.300 | 3.230 | 3.280 | 2.939 | 11,642,910 |
| 2023-01-30 | 3.260 | 3.300 | 3.250 | 3.280 | 2.939 | 21,599,300 |
| 2023-01-20 | 3.200 | 3.230 | 3.190 | 3.220 | 2.885 | 12,499,023 |
| 2023-01-19 | 3.140 | 3.210 | 3.110 | 3.190 | 2.858 | 15,753,781 |
| 2023-01-18 | 3.140 | 3.160 | 3.120 | 3.140 | 2.814 | 15,975,025 |
| 2023-01-17 | 3.150 | 3.170 | 3.110 | 3.120 | 2.796 | 14,676,123 |
| 2023-01-16 | 3.130 | 3.160 | 3.100 | 3.150 | 2.822 | 13,116,874 |
| 2023-01-13 | 3.070 | 3.120 | 3.060 | 3.120 | 2.796 | 12,054,855 |
| 2023-01-12 | 3.110 | 3.110 | 3.060 | 3.070 | 2.751 | 13,175,900 |
| 2023-01-11 | 3.140 | 3.170 | 3.110 | 3.110 | 2.787 | 14,730,394 |
| 2023-01-10 | 3.180 | 3.190 | 3.130 | 3.130 | 2.805 | 19,194,626 |
| 2023-01-09 | 3.220 | 3.250 | 3.180 | 3.180 | 2.849 | 21,264,081 |
| 2023-01-06 | 3.390 | 3.420 | 3.220 | 3.220 | 2.885 | 35,833,575 |
| 2023-01-05 | 3.440 | 3.450 | 3.350 | 3.350 | 3.002 | 23,366,711 |
| 2023-01-04 | 3.350 | 3.460 | 3.320 | 3.430 | 3.073 | 28,836,919 |
| 2023-01-03 | 3.280 | 3.420 | 3.270 | 3.350 | 3.002 | 21,907,498 |
| 2022-12-30 | 3.260 | 3.310 | 3.220 | 3.300 | 2.957 | 20,580,995 |
| 2022-12-29 | 3.400 | 3.430 | 3.270 | 3.280 | 2.939 | 25,559,412 |
| 2022-12-28 | 3.420 | 3.440 | 3.340 | 3.400 | 3.046 | 23,891,694 |
| 2022-12-27 | 3.310 | 3.500 | 3.300 | 3.460 | 3.100 | 31,601,130 |
| 2022-12-26 | 3.300 | 3.380 | 3.290 | 3.310 | 2.966 | 13,295,078 |
| 2022-12-23 | 3.330 | 3.370 | 3.260 | 3.280 | 2.939 | 12,328,000 |
| 2022-12-22 | 3.340 | 3.410 | 3.310 | 3.350 | 3.002 | 16,602,732 |
| 2022-12-21 | 3.310 | 3.390 | 3.300 | 3.330 | 2.984 | 15,310,646 |
| 2022-12-20 | 3.390 | 3.390 | 3.270 | 3.310 | 2.966 | 21,530,760 |
| 2022-12-19 | 3.450 | 3.520 | 3.360 | 3.390 | 3.038 | 24,027,647 |
| 2022-12-16 | 3.440 | 3.490 | 3.420 | 3.470 | 3.109 | 19,383,732 |
| 2022-12-15 | 3.420 | 3.460 | 3.380 | 3.440 | 3.082 | 15,229,861 |
| 2022-12-14 | 3.460 | 3.460 | 3.390 | 3.420 | 3.064 | 17,683,325 |
| 2022-12-13 | 3.400 | 3.470 | 3.380 | 3.450 | 3.091 | 23,557,643 |
| 2022-12-12 | 3.450 | 3.480 | 3.390 | 3.410 | 3.055 | 30,823,275 |
| 2022-12-09 | 3.450 | 3.530 | 3.410 | 3.490 | 3.127 | 51,480,844 |
| 2022-12-08 | 3.380 | 3.460 | 3.380 | 3.420 | 3.064 | 23,302,988 |
| 2022-12-07 | 3.410 | 3.460 | 3.380 | 3.420 | 3.064 | 24,945,406 |
| 2022-12-06 | 3.370 | 3.570 | 3.350 | 3.420 | 3.064 | 35,920,247 |
| 2022-12-05 | 3.470 | 3.530 | 3.430 | 3.470 | 3.109 | 32,703,737 |
| 2022-12-02 | 3.450 | 3.490 | 3.390 | 3.450 | 3.091 | 27,894,062 |
| 2022-12-01 | 3.540 | 3.610 | 3.460 | 3.480 | 3.118 | 40,585,553 |
| 2022-11-30 | 3.490 | 3.690 | 3.480 | 3.540 | 3.172 | 71,175,658 |
| 2022-11-29 | 3.460 | 3.530 | 3.360 | 3.510 | 3.145 | 61,972,550 |
| 2022-11-28 | 3.290 | 3.340 | 3.270 | 3.330 | 2.984 | 22,545,139 |
| 2022-11-25 | 3.220 | 3.360 | 3.220 | 3.330 | 2.984 | 27,764,740 |
| 2022-11-24 | 3.250 | 3.290 | 3.200 | 3.250 | 2.912 | 16,928,916 |
| 2022-11-23 | 3.210 | 3.230 | 3.160 | 3.220 | 2.885 | 14,427,654 |
| 2022-11-22 | 3.290 | 3.330 | 3.190 | 3.210 | 2.876 | 17,187,356 |
| 2022-11-21 | 3.330 | 3.330 | 3.200 | 3.270 | 2.930 | 21,607,961 |
| 2022-11-18 | 3.290 | 3.400 | 3.280 | 3.340 | 2.993 | 29,726,558 |
| 2022-11-17 | 3.290 | 3.340 | 3.270 | 3.310 | 2.966 | 16,558,462 |
| 2022-11-16 | 3.320 | 3.330 | 3.270 | 3.300 | 2.957 | 24,418,904 |
| 2022-11-15 | 3.330 | 3.350 | 3.260 | 3.320 | 2.975 | 31,151,915 |
| 2022-11-14 | 3.390 | 3.430 | 3.270 | 3.300 | 2.957 | 42,520,661 |
| 2022-11-11 | 3.140 | 3.380 | 3.130 | 3.290 | 2.948 | 51,302,194 |
| 2022-11-10 | 3.130 | 3.170 | 3.100 | 3.130 | 2.760 | 13,197,381 |
| 2022-11-09 | 3.120 | 3.210 | 3.120 | 3.150 | 2.777 | 18,071,279 |
| 2022-11-08 | 3.130 | 3.150 | 3.100 | 3.110 | 2.742 | 11,033,554 |
| 2022-11-07 | 3.080 | 3.140 | 3.070 | 3.130 | 2.760 | 18,344,180 |
| 2022-11-04 | 3.040 | 3.100 | 3.030 | 3.070 | 2.707 | 13,294,210 |
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.