Suning Universal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.830	2.840	2.680	2.730	2.697	101,245,337
2025-10-22	2.740	2.880	2.700	2.830	2.796	147,576,154
2025-10-21	2.670	2.740	2.630	2.740	2.707	97,299,598
2025-10-20	2.680	2.690	2.630	2.670	2.638	60,513,087
2025-10-17	2.700	2.750	2.630	2.640	2.608	103,862,228
2025-10-16	2.720	2.790	2.660	2.700	2.668	113,223,523
2025-10-15	2.620	2.710	2.620	2.690	2.658	114,642,709
2025-10-14	2.630	2.720	2.600	2.610	2.579	97,138,419
2025-10-13	2.550	2.620	2.520	2.620	2.588	68,691,265
2025-10-10	2.620	2.700	2.600	2.640	2.608	93,945,522
2025-10-09	2.620	2.630	2.550	2.620	2.588	108,693,614
2025-09-30	2.650	2.650	2.570	2.610	2.579	90,148,147
2025-09-29	2.590	2.630	2.520	2.610	2.579	87,158,502
2025-09-26	2.600	2.640	2.580	2.590	2.559	87,908,043
2025-09-25	2.640	2.670	2.580	2.590	2.559	110,666,937
2025-09-24	2.620	2.700	2.600	2.670	2.638	151,499,975
2025-09-23	2.680	2.700	2.580	2.620	2.588	214,452,177
2025-09-22	2.800	2.840	2.720	2.720	2.687	222,184,047
2025-09-19	3.250	3.280	3.020	3.020	2.984	157,809,937
2025-09-18	3.290	3.580	3.120	3.360	3.320	492,798,537
2025-09-17	3.430	3.580	3.150	3.250	3.211	383,230,363
2025-09-16	3.400	3.750	3.310	3.500	3.458	428,617,233
2025-09-15	3.440	3.640	3.150	3.520	3.478	508,203,973
2025-09-12	3.230	3.310	3.170	3.310	3.270	118,315,482
2025-09-11	2.880	3.010	2.780	3.010	2.974	298,264,055
2025-09-10	2.460	2.740	2.460	2.740	2.707	157,147,491
2025-09-09	2.280	2.490	2.270	2.490	2.460	137,393,901
2025-09-08	2.260	2.300	2.250	2.260	2.233	46,971,829
2025-09-05	2.240	2.250	2.190	2.250	2.223	39,362,170
2025-09-04	2.210	2.240	2.200	2.240	2.213	35,676,288
2025-09-03	2.240	2.260	2.200	2.210	2.183	27,967,710
2025-09-02	2.250	2.270	2.210	2.250	2.223	40,034,745
2025-09-01	2.230	2.270	2.210	2.240	2.213	34,132,172
2025-08-29	2.250	2.280	2.220	2.230	2.203	32,367,744
2025-08-28	2.260	2.280	2.180	2.250	2.223	38,497,349
2025-08-27	2.320	2.330	2.240	2.260	2.233	41,397,725
2025-08-26	2.330	2.330	2.300	2.330	2.302	32,221,814
2025-08-25	2.290	2.370	2.280	2.340	2.312	59,538,897
2025-08-22	2.280	2.290	2.260	2.290	2.262	29,038,873
2025-08-21	2.300	2.310	2.270	2.290	2.262	30,922,220
2025-08-20	2.270	2.300	2.260	2.300	2.272	34,759,540
2025-08-19	2.240	2.290	2.230	2.280	2.253	45,328,045
2025-08-18	2.260	2.280	2.220	2.240	2.213	43,650,606
2025-08-15	2.190	2.260	2.190	2.250	2.223	37,383,695
2025-08-14	2.230	2.260	2.190	2.200	2.174	33,026,852
2025-08-13	2.250	2.260	2.220	2.240	2.213	24,638,523
2025-08-12	2.250	2.270	2.230	2.250	2.223	27,052,453
2025-08-11	2.180	2.250	2.170	2.230	2.203	39,618,609
2025-08-08	2.170	2.180	2.150	2.170	2.144	20,755,450
2025-08-07	2.160	2.180	2.150	2.160	2.134	18,750,068
2025-08-06	2.170	2.180	2.150	2.160	2.134	21,214,283
2025-08-05	2.150	2.190	2.150	2.170	2.144	27,387,580
2025-08-04	2.160	2.160	2.140	2.160	2.134	22,472,790
2025-08-01	2.170	2.190	2.160	2.170	2.144	21,552,882
2025-07-31	2.240	2.250	2.170	2.180	2.154	39,953,223
2025-07-30	2.260	2.280	2.240	2.250	2.223	29,059,732
2025-07-29	2.250	2.270	2.230	2.270	2.243	37,782,695
2025-07-28	2.240	2.270	2.210	2.250	2.223	34,389,179
2025-07-25	2.280	2.290	2.230	2.230	2.203	39,214,514
2025-07-24	2.260	2.310	2.250	2.300	2.233	47,800,209

← NewerPage 5 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.