Suning Universal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.300	2.350	2.280	2.350	2.350	31,541,340
2026-01-16	2.400	2.410	2.310	2.310	2.310	53,856,569
2026-01-15	2.410	2.430	2.360	2.390	2.390	45,086,503
2026-01-14	2.390	2.460	2.370	2.400	2.400	70,735,438
2026-01-13	2.400	2.430	2.370	2.390	2.390	48,753,311
2026-01-12	2.400	2.410	2.360	2.400	2.400	46,971,706
2026-01-09	2.380	2.410	2.360	2.390	2.390	42,089,961
2026-01-08	2.330	2.390	2.320	2.390	2.390	50,346,775
2026-01-07	2.370	2.400	2.330	2.340	2.340	50,579,278
2026-01-06	2.320	2.440	2.320	2.370	2.370	71,707,798
2026-01-05	2.290	2.320	2.290	2.300	2.300	31,789,481
2025-12-31	2.290	2.300	2.260	2.290	2.290	29,607,423
2025-12-30	2.300	2.300	2.260	2.270	2.270	32,852,481
2025-12-29	2.300	2.320	2.280	2.300	2.300	33,570,352
2025-12-26	2.310	2.330	2.290	2.300	2.300	31,250,363
2025-12-25	2.330	2.340	2.290	2.320	2.320	33,244,890
2025-12-24	2.310	2.320	2.290	2.310	2.310	29,059,730
2025-12-23	2.360	2.360	2.300	2.310	2.310	39,645,109
2025-12-22	2.360	2.370	2.330	2.360	2.360	31,053,652
2025-12-19	2.290	2.370	2.270	2.350	2.350	58,389,643
2025-12-18	2.280	2.310	2.270	2.290	2.290	25,667,540
2025-12-17	2.270	2.290	2.240	2.290	2.290	35,198,164
2025-12-16	2.290	2.320	2.260	2.270	2.270	39,098,197
2025-12-15	2.280	2.310	2.270	2.280	2.280	35,235,093
2025-12-12	2.360	2.360	2.290	2.300	2.300	64,543,221
2025-12-11	2.450	2.450	2.340	2.340	2.340	67,285,501
2025-12-10	2.400	2.520	2.400	2.490	2.460	81,404,820
2025-12-09	2.450	2.460	2.400	2.410	2.381	47,374,376
2025-12-08	2.480	2.510	2.450	2.460	2.430	39,963,565
2025-12-05	2.440	2.490	2.410	2.490	2.460	37,793,089
2025-12-04	2.470	2.490	2.420	2.440	2.411	37,728,546
2025-12-03	2.530	2.540	2.470	2.470	2.440	43,829,960
2025-12-02	2.500	2.520	2.450	2.520	2.490	43,325,512
2025-12-01	2.490	2.520	2.480	2.500	2.470	37,858,676
2025-11-28	2.460	2.490	2.400	2.490	2.460	52,119,488
2025-11-27	2.470	2.490	2.440	2.460	2.430	43,846,564
2025-11-26	2.470	2.550	2.470	2.480	2.450	54,971,851
2025-11-25	2.470	2.500	2.450	2.470	2.440	44,208,375
2025-11-24	2.460	2.500	2.430	2.470	2.440	44,180,498
2025-11-21	2.550	2.590	2.440	2.460	2.430	75,065,180
2025-11-20	2.630	2.630	2.530	2.580	2.549	71,261,563
2025-11-19	2.680	2.690	2.590	2.610	2.579	60,766,135
2025-11-18	2.810	2.820	2.640	2.680	2.648	95,712,383
2025-11-17	2.770	2.840	2.760	2.820	2.786	77,514,777
2025-11-14	2.720	2.810	2.700	2.760	2.727	110,626,023
2025-11-13	2.700	2.740	2.650	2.730	2.697	97,264,549
2025-11-12	2.670	2.730	2.630	2.700	2.668	109,779,852
2025-11-11	2.630	2.680	2.620	2.670	2.638	75,560,411
2025-11-10	2.580	2.630	2.570	2.630	2.598	50,467,675
2025-11-07	2.610	2.640	2.580	2.580	2.549	44,177,005
2025-11-06	2.670	2.670	2.590	2.620	2.588	60,279,212
2025-11-05	2.600	2.700	2.590	2.650	2.618	94,812,684
2025-11-04	2.630	2.670	2.590	2.630	2.598	90,097,367
2025-11-03	2.540	2.760	2.520	2.660	2.628	132,145,458
2025-10-31	2.510	2.550	2.510	2.550	2.519	46,310,208
2025-10-30	2.590	2.600	2.510	2.520	2.490	62,516,308
2025-10-29	2.610	2.610	2.560	2.600	2.569	45,735,567
2025-10-28	2.630	2.640	2.590	2.600	2.569	64,115,420
2025-10-27	2.660	2.680	2.630	2.640	2.608	67,686,512
2025-10-24	2.720	2.750	2.660	2.660	2.628	80,505,986

← NewerPage 4 of 21 · 1,212 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.