Suning Universal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.100 | 3.100 | 3.040 | 3.060 | 2.698 | 9,918,510 |
| 2022-11-02 | 3.060 | 3.110 | 3.040 | 3.070 | 2.707 | 15,298,048 |
| 2022-11-01 | 3.010 | 3.070 | 2.980 | 3.070 | 2.707 | 15,726,660 |
| 2022-10-31 | 2.840 | 3.040 | 2.840 | 3.020 | 2.663 | 26,431,534 |
| 2022-10-28 | 2.990 | 3.000 | 2.860 | 2.870 | 2.531 | 14,286,931 |
| 2022-10-27 | 2.950 | 3.030 | 2.950 | 3.000 | 2.645 | 13,179,614 |
| 2022-10-26 | 2.920 | 2.990 | 2.910 | 2.970 | 2.619 | 10,677,014 |
| 2022-10-25 | 2.970 | 3.000 | 2.900 | 2.920 | 2.575 | 15,202,093 |
| 2022-10-24 | 3.070 | 3.110 | 2.960 | 2.980 | 2.628 | 17,671,954 |
| 2022-10-21 | 3.110 | 3.160 | 3.050 | 3.070 | 2.707 | 15,074,719 |
| 2022-10-20 | 3.060 | 3.170 | 3.060 | 3.120 | 2.751 | 19,043,947 |
| 2022-10-19 | 3.120 | 3.130 | 3.060 | 3.070 | 2.707 | 8,598,374 |
| 2022-10-18 | 3.120 | 3.150 | 3.100 | 3.110 | 2.742 | 11,679,944 |
| 2022-10-17 | 3.100 | 3.140 | 3.050 | 3.130 | 2.760 | 13,984,813 |
| 2022-10-14 | 3.060 | 3.130 | 3.050 | 3.100 | 2.733 | 17,594,223 |
| 2022-10-13 | 3.030 | 3.060 | 2.990 | 3.040 | 2.680 | 13,517,106 |
| 2022-10-12 | 2.980 | 3.040 | 2.950 | 3.040 | 2.680 | 19,873,756 |
| 2022-10-11 | 3.050 | 3.060 | 2.960 | 2.990 | 2.636 | 15,828,017 |
| 2022-10-10 | 3.110 | 3.160 | 3.030 | 3.060 | 2.698 | 14,289,387 |
| 2022-09-30 | 3.060 | 3.140 | 3.040 | 3.080 | 2.716 | 16,664,038 |
| 2022-09-29 | 3.150 | 3.160 | 3.030 | 3.040 | 2.680 | 19,138,600 |
| 2022-09-28 | 3.200 | 3.200 | 3.120 | 3.130 | 2.760 | 13,832,052 |
| 2022-09-27 | 3.200 | 3.240 | 3.110 | 3.210 | 2.830 | 16,141,365 |
| 2022-09-26 | 3.300 | 3.340 | 3.190 | 3.200 | 2.821 | 18,343,644 |
| 2022-09-23 | 3.340 | 3.400 | 3.320 | 3.330 | 2.936 | 19,172,183 |
| 2022-09-22 | 3.410 | 3.450 | 3.340 | 3.350 | 2.954 | 21,588,550 |
| 2022-09-21 | 3.390 | 3.480 | 3.340 | 3.440 | 3.033 | 23,184,579 |
| 2022-09-20 | 3.450 | 3.550 | 3.390 | 3.410 | 3.007 | 21,270,362 |
| 2022-09-19 | 3.410 | 3.440 | 3.350 | 3.400 | 2.998 | 23,090,740 |
| 2022-09-16 | 3.550 | 3.590 | 3.410 | 3.410 | 3.007 | 22,374,756 |
| 2022-09-15 | 3.580 | 3.640 | 3.500 | 3.570 | 3.148 | 21,797,550 |
| 2022-09-14 | 3.520 | 3.610 | 3.500 | 3.550 | 3.130 | 21,461,197 |
| 2022-09-13 | 3.680 | 3.690 | 3.570 | 3.590 | 3.165 | 19,876,625 |
| 2022-09-09 | 3.590 | 3.700 | 3.580 | 3.680 | 3.245 | 22,267,303 |
| 2022-09-08 | 3.620 | 3.660 | 3.560 | 3.610 | 3.183 | 18,485,273 |
| 2022-09-07 | 3.670 | 3.690 | 3.620 | 3.640 | 3.209 | 19,309,800 |
| 2022-09-06 | 3.610 | 3.710 | 3.590 | 3.690 | 3.254 | 30,166,647 |
| 2022-09-05 | 3.530 | 3.620 | 3.530 | 3.610 | 3.183 | 23,238,131 |
| 2022-09-02 | 3.500 | 3.550 | 3.500 | 3.540 | 3.121 | 18,186,239 |
| 2022-09-01 | 3.480 | 3.580 | 3.480 | 3.530 | 3.112 | 25,536,955 |
| 2022-08-31 | 3.550 | 3.550 | 3.470 | 3.490 | 3.077 | 19,624,303 |
| 2022-08-30 | 3.440 | 3.540 | 3.430 | 3.520 | 3.104 | 27,851,875 |
| 2022-08-29 | 3.390 | 3.450 | 3.370 | 3.440 | 3.033 | 13,977,716 |
| 2022-08-26 | 3.480 | 3.500 | 3.420 | 3.440 | 3.033 | 16,603,053 |
| 2022-08-25 | 3.400 | 3.480 | 3.390 | 3.470 | 3.060 | 26,890,605 |
| 2022-08-24 | 3.440 | 3.440 | 3.380 | 3.380 | 2.980 | 16,817,680 |
| 2022-08-23 | 3.410 | 3.440 | 3.380 | 3.430 | 3.024 | 15,632,368 |
| 2022-08-22 | 3.390 | 3.450 | 3.370 | 3.420 | 3.015 | 14,179,091 |
| 2022-08-19 | 3.390 | 3.450 | 3.390 | 3.400 | 2.998 | 15,485,635 |
| 2022-08-18 | 3.440 | 3.440 | 3.380 | 3.410 | 3.007 | 16,451,177 |
| 2022-08-17 | 3.400 | 3.450 | 3.390 | 3.440 | 3.033 | 16,802,762 |
| 2022-08-16 | 3.370 | 3.430 | 3.370 | 3.400 | 2.998 | 14,951,435 |
| 2022-08-15 | 3.420 | 3.430 | 3.370 | 3.370 | 2.971 | 13,332,941 |
| 2022-08-12 | 3.380 | 3.430 | 3.360 | 3.420 | 3.015 | 15,694,367 |
| 2022-08-11 | 3.350 | 3.400 | 3.340 | 3.390 | 2.989 | 14,317,863 |
| 2022-08-10 | 3.360 | 3.370 | 3.320 | 3.340 | 2.945 | 13,129,578 |
| 2022-08-09 | 3.400 | 3.400 | 3.350 | 3.360 | 2.963 | 15,266,011 |
| 2022-08-08 | 3.420 | 3.490 | 3.360 | 3.400 | 2.998 | 19,990,330 |
| 2022-08-05 | 3.380 | 3.420 | 3.360 | 3.410 | 3.007 | 14,631,504 |
| 2022-08-04 | 3.350 | 3.380 | 3.310 | 3.380 | 2.980 | 14,383,076 |
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.