Suning Universal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.210	2.240	2.180	2.220	2.155	24,866,883
2025-04-23	2.230	2.270	2.190	2.200	2.136	25,151,042
2025-04-22	2.230	2.260	2.210	2.240	2.175	30,852,443
2025-04-21	2.140	2.270	2.130	2.230	2.165	49,884,952
2025-04-18	2.100	2.160	2.080	2.150	2.087	28,851,594
2025-04-17	2.040	2.140	2.030	2.100	2.039	42,065,217
2025-04-16	2.060	2.080	2.010	2.040	1.980	26,485,396
2025-04-15	2.080	2.100	2.050	2.070	2.010	25,699,389
2025-04-14	2.080	2.110	2.070	2.080	2.019	20,747,762
2025-04-11	2.090	2.110	2.060	2.070	2.010	20,923,000
2025-04-10	2.070	2.130	2.050	2.110	2.048	34,106,076
2025-04-09	1.980	2.070	1.880	2.050	1.990	39,865,759
2025-04-08	1.970	2.020	1.950	2.000	1.942	39,768,258
2025-04-07	2.130	2.130	1.970	1.970	1.912	35,462,217
2025-04-03	2.150	2.200	2.140	2.190	2.126	26,620,067
2025-04-02	2.160	2.180	2.150	2.170	2.107	15,232,845
2025-04-01	2.180	2.200	2.160	2.170	2.107	25,035,222
2025-03-31	2.220	2.250	2.170	2.180	2.116	28,995,149
2025-03-28	2.250	2.250	2.200	2.230	2.165	20,946,147
2025-03-27	2.260	2.260	2.210	2.240	2.175	21,150,765
2025-03-26	2.210	2.270	2.210	2.260	2.194	25,353,895
2025-03-25	2.200	2.220	2.170	2.210	2.145	22,571,213
2025-03-24	2.260	2.270	2.180	2.200	2.136	32,863,128
2025-03-21	2.270	2.310	2.250	2.260	2.194	31,784,404
2025-03-20	2.260	2.290	2.260	2.270	2.204	20,511,078
2025-03-19	2.280	2.290	2.250	2.270	2.204	17,225,595
2025-03-18	2.290	2.300	2.260	2.280	2.213	21,554,262
2025-03-17	2.250	2.310	2.250	2.290	2.223	31,311,111
2025-03-14	2.200	2.260	2.190	2.260	2.194	38,120,633
2025-03-13	2.230	2.230	2.170	2.200	2.136	29,649,522
2025-03-12	2.230	2.240	2.220	2.220	2.155	19,281,600
2025-03-11	2.220	2.240	2.200	2.240	2.175	22,118,283
2025-03-10	2.250	2.270	2.220	2.240	2.175	21,009,205
2025-03-07	2.270	2.290	2.230	2.240	2.175	24,940,280
2025-03-06	2.250	2.290	2.240	2.280	2.213	30,879,369
2025-03-05	2.270	2.270	2.210	2.240	2.175	27,302,203
2025-03-04	2.260	2.280	2.250	2.270	2.204	26,317,703
2025-03-03	2.280	2.320	2.270	2.270	2.204	29,807,273
2025-02-28	2.310	2.320	2.260	2.270	2.204	33,362,339
2025-02-27	2.310	2.350	2.280	2.310	2.243	28,132,681
2025-02-26	2.270	2.320	2.260	2.310	2.243	29,457,318
2025-02-25	2.290	2.310	2.250	2.260	2.194	25,522,000
2025-02-24	2.250	2.320	2.240	2.290	2.223	31,095,890
2025-02-21	2.270	2.290	2.220	2.260	2.194	30,518,777
2025-02-20	2.270	2.290	2.250	2.270	2.204	24,159,526
2025-02-19	2.280	2.290	2.250	2.280	2.213	24,255,090
2025-02-18	2.350	2.360	2.250	2.260	2.194	37,171,038
2025-02-17	2.320	2.370	2.300	2.340	2.272	41,762,217
2025-02-14	2.370	2.380	2.290	2.310	2.243	37,272,878
2025-02-13	2.330	2.380	2.320	2.360	2.291	45,216,058
2025-02-12	2.310	2.340	2.280	2.330	2.262	29,045,176
2025-02-11	2.350	2.360	2.280	2.300	2.233	28,129,460
2025-02-10	2.300	2.350	2.300	2.340	2.272	35,100,646
2025-02-07	2.260	2.330	2.240	2.300	2.233	42,115,225
2025-02-06	2.240	2.260	2.200	2.250	2.184	24,712,720
2025-02-05	2.240	2.270	2.220	2.240	2.175	21,201,790
2025-01-27	2.230	2.300	2.220	2.230	2.165	33,595,292
2025-01-24	2.240	2.260	2.210	2.220	2.155	34,177,700
2025-01-23	2.290	2.340	2.250	2.250	2.184	35,197,414
2025-01-22	2.330	2.350	2.260	2.270	2.204	25,732,070

← NewerPage 7 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.