Suning Universal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.280	2.320	2.260	2.270	2.204	39,492,601
2025-07-22	2.270	2.290	2.220	2.290	2.223	37,321,360
2025-07-21	2.230	2.290	2.230	2.260	2.194	31,419,202
2025-07-18	2.250	2.250	2.210	2.220	2.155	27,837,581
2025-07-17	2.270	2.280	2.240	2.250	2.184	21,707,493
2025-07-16	2.270	2.290	2.250	2.280	2.213	24,521,220
2025-07-15	2.280	2.290	2.220	2.270	2.204	30,495,349
2025-07-14	2.330	2.350	2.270	2.280	2.213	29,238,226
2025-07-11	2.310	2.360	2.300	2.330	2.262	41,958,125
2025-07-10	2.240	2.320	2.240	2.310	2.243	49,752,924
2025-07-09	2.240	2.260	2.220	2.240	2.175	26,820,027
2025-07-08	2.220	2.250	2.200	2.240	2.175	22,410,760
2025-07-07	2.190	2.230	2.180	2.220	2.155	22,250,350
2025-07-04	2.190	2.200	2.170	2.190	2.126	18,685,509
2025-07-03	2.180	2.210	2.170	2.180	2.116	18,540,973
2025-07-02	2.160	2.190	2.140	2.180	2.116	20,189,978
2025-07-01	2.170	2.170	2.140	2.160	2.097	13,980,403
2025-06-30	2.190	2.200	2.160	2.170	2.107	21,825,823
2025-06-27	2.180	2.230	2.170	2.190	2.126	24,262,870
2025-06-26	2.150	2.220	2.150	2.180	2.116	39,484,275
2025-06-25	2.130	2.160	2.110	2.160	2.097	25,103,094
2025-06-24	2.090	2.130	2.090	2.120	2.058	15,466,919
2025-06-23	2.070	2.100	2.060	2.090	2.029	10,858,482
2025-06-20	2.080	2.090	2.070	2.080	2.019	13,385,034
2025-06-19	2.120	2.130	2.070	2.080	2.019	22,428,705
2025-06-18	2.160	2.160	2.120	2.130	2.068	21,131,171
2025-06-17	2.150	2.170	2.140	2.170	2.107	15,686,054
2025-06-16	2.150	2.180	2.130	2.150	2.087	17,653,071
2025-06-13	2.190	2.200	2.130	2.140	2.077	24,700,488
2025-06-12	2.210	2.220	2.190	2.210	2.145	16,694,164
2025-06-11	2.200	2.250	2.200	2.220	2.155	20,805,701
2025-06-10	2.220	2.230	2.170	2.210	2.145	18,235,500
2025-06-09	2.210	2.230	2.190	2.220	2.155	18,936,792
2025-06-06	2.240	2.260	2.190	2.200	2.136	32,061,074
2025-06-05	2.260	2.290	2.220	2.260	2.194	47,906,100
2025-06-04	2.170	2.290	2.170	2.260	2.194	71,150,585
2025-06-03	2.130	2.180	2.110	2.180	2.116	25,855,912
2025-05-30	2.150	2.160	2.130	2.130	2.068	16,333,901
2025-05-29	2.110	2.150	2.100	2.150	2.087	15,545,179
2025-05-28	2.130	2.140	2.100	2.120	2.058	12,485,057
2025-05-27	2.110	2.140	2.100	2.120	2.058	13,789,342
2025-05-26	2.100	2.130	2.090	2.110	2.048	13,049,695
2025-05-23	2.140	2.150	2.110	2.110	2.048	23,895,309
2025-05-22	2.170	2.180	2.140	2.150	2.087	19,096,009
2025-05-21	2.200	2.230	2.170	2.170	2.107	18,501,957
2025-05-20	2.200	2.200	2.170	2.200	2.136	16,664,470
2025-05-19	2.140	2.210	2.130	2.200	2.136	33,752,425
2025-05-16	2.140	2.160	2.120	2.140	2.077	16,656,220
2025-05-15	2.150	2.170	2.130	2.140	2.077	15,567,624
2025-05-14	2.140	2.180	2.130	2.160	2.097	25,315,782
2025-05-13	2.160	2.170	2.130	2.150	2.087	19,145,600
2025-05-12	2.160	2.170	2.140	2.150	2.087	19,402,790
2025-05-09	2.190	2.200	2.140	2.160	2.097	21,238,988
2025-05-08	2.180	2.220	2.160	2.190	2.126	26,211,729
2025-05-07	2.200	2.260	2.180	2.190	2.126	35,300,436
2025-05-06	2.170	2.190	2.140	2.160	2.097	36,897,430
2025-04-30	2.150	2.200	2.150	2.160	2.097	18,811,461
2025-04-29	2.130	2.160	2.110	2.150	2.087	17,023,191
2025-04-28	2.220	2.230	2.120	2.130	2.068	36,622,128
2025-04-25	2.220	2.290	2.220	2.240	2.175	35,583,370

← NewerPage 6 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.