Suning Universal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.100	2.110	2.090	2.100	2.100	15,007,790
2026-04-21	2.120	2.130	2.090	2.110	2.110	21,426,410
2026-04-20	2.120	2.130	2.090	2.120	2.120	24,483,789
2026-04-17	2.150	2.180	2.120	2.130	2.130	42,228,762
2026-04-16	2.130	2.150	2.110	2.140	2.140	22,586,510
2026-04-15	2.180	2.190	2.120	2.130	2.130	40,832,848
2026-04-14	2.150	2.180	2.130	2.180	2.180	42,800,262
2026-04-13	2.100	2.140	2.090	2.140	2.140	33,346,488
2026-04-10	2.110	2.150	2.100	2.100	2.100	30,115,850
2026-04-09	2.100	2.110	2.080	2.100	2.100	29,464,051
2026-04-08	2.080	2.110	2.070	2.110	2.110	32,279,600
2026-04-07	2.000	2.060	1.990	2.050	2.050	25,131,959
2026-04-03	2.060	2.070	1.990	2.000	2.000	31,470,930
2026-04-02	2.100	2.110	2.040	2.060	2.060	32,977,211
2026-04-01	2.140	2.160	2.090	2.110	2.110	35,379,000
2026-03-31	2.140	2.180	2.100	2.110	2.110	31,503,500
2026-03-30	2.110	2.140	2.080	2.130	2.130	24,241,520
2026-03-27	2.090	2.140	2.080	2.140	2.140	24,286,160
2026-03-26	2.130	2.180	2.100	2.120	2.120	27,930,600
2026-03-25	2.080	2.140	2.060	2.140	2.140	31,043,039
2026-03-24	2.030	2.070	2.000	2.070	2.070	28,197,699
2026-03-23	2.120	2.120	1.990	2.000	2.000	52,070,809
2026-03-20	2.180	2.200	2.140	2.140	2.140	40,173,129
2026-03-19	2.230	2.240	2.180	2.180	2.180	35,273,699
2026-03-18	2.290	2.300	2.220	2.240	2.240	44,341,941
2026-03-17	2.290	2.350	2.280	2.290	2.290	56,880,312
2026-03-16	2.270	2.310	2.270	2.290	2.290	28,585,369
2026-03-13	2.270	2.320	2.260	2.270	2.270	35,333,648
2026-03-12	2.250	2.290	2.250	2.280	2.280	31,341,420
2026-03-11	2.260	2.270	2.230	2.260	2.260	20,908,330
2026-03-10	2.250	2.270	2.250	2.260	2.260	21,122,520
2026-03-09	2.250	2.260	2.230	2.240	2.240	23,777,320
2026-03-06	2.210	2.280	2.200	2.280	2.280	28,645,770
2026-03-05	2.230	2.240	2.200	2.220	2.220	23,214,381
2026-03-04	2.230	2.240	2.170	2.200	2.200	42,139,352
2026-03-03	2.310	2.320	2.240	2.250	2.250	48,859,859
2026-03-02	2.330	2.350	2.290	2.300	2.300	53,523,648
2026-02-27	2.340	2.370	2.340	2.370	2.370	30,954,391
2026-02-26	2.420	2.430	2.340	2.350	2.350	54,955,699
2026-02-25	2.360	2.430	2.350	2.410	2.410	71,808,523
2026-02-24	2.340	2.360	2.330	2.350	2.350	31,744,260
2026-02-13	2.360	2.380	2.320	2.330	2.330	37,798,832
2026-02-12	2.430	2.440	2.360	2.370	2.370	40,584,719
2026-02-11	2.420	2.440	2.400	2.420	2.420	25,745,150
2026-02-10	2.430	2.440	2.390	2.420	2.420	33,656,512
2026-02-09	2.420	2.470	2.400	2.440	2.440	61,061,039
2026-02-06	2.420	2.430	2.380	2.390	2.390	44,333,512
2026-02-05	2.430	2.460	2.410	2.420	2.420	47,439,078
2026-02-04	2.360	2.440	2.350	2.430	2.430	63,635,609
2026-02-03	2.320	2.370	2.310	2.370	2.370	42,418,488
2026-02-02	2.320	2.370	2.290	2.300	2.300	39,193,633
2026-01-30	2.390	2.410	2.320	2.340	2.340	52,419,969
2026-01-29	2.340	2.420	2.320	2.410	2.410	59,851,672
2026-01-28	2.330	2.360	2.310	2.340	2.340	37,471,566
2026-01-27	2.390	2.400	2.280	2.330	2.330	56,065,711
2026-01-26	2.440	2.450	2.380	2.390	2.390	38,497,699
2026-01-23	2.430	2.440	2.410	2.440	2.440	31,937,340
2026-01-22	2.400	2.430	2.380	2.430	2.430	39,152,559
2026-01-21	2.380	2.410	2.360	2.400	2.400	41,071,621
2026-01-20	2.340	2.400	2.340	2.390	2.390	43,672,859

← NewerPage 3 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.