Suning Universal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.360	2.410	2.330	2.340	2.272	32,083,090
2025-01-20	2.320	2.370	2.280	2.350	2.281	29,052,200
2025-01-17	2.300	2.340	2.260	2.310	2.243	26,022,100
2025-01-16	2.340	2.350	2.290	2.310	2.243	31,263,300
2025-01-15	2.280	2.300	2.240	2.270	2.204	28,012,639
2025-01-14	2.240	2.290	2.220	2.280	2.213	30,582,174
2025-01-13	2.170	2.220	2.120	2.220	2.155	27,412,594
2025-01-10	2.250	2.290	2.200	2.210	2.145	27,944,600
2025-01-09	2.230	2.270	2.220	2.250	2.184	25,852,103
2025-01-08	2.260	2.270	2.180	2.250	2.184	34,581,476
2025-01-07	2.240	2.270	2.210	2.260	2.194	25,365,231
2025-01-06	2.250	2.280	2.200	2.240	2.175	27,888,220
2025-01-03	2.340	2.370	2.240	2.260	2.194	37,608,023
2025-01-02	2.350	2.430	2.310	2.340	2.272	39,745,299
2024-12-31	2.450	2.490	2.360	2.360	2.291	36,902,600
2024-12-30	2.510	2.520	2.430	2.460	2.388	34,238,157
2024-12-27	2.490	2.540	2.460	2.520	2.446	34,978,502
2024-12-26	2.500	2.540	2.470	2.480	2.408	28,902,302
2024-12-25	2.510	2.540	2.450	2.510	2.437	28,908,997
2024-12-24	2.480	2.520	2.440	2.510	2.437	34,089,970
2024-12-23	2.600	2.600	2.460	2.480	2.408	59,267,031
2024-12-20	2.600	2.650	2.580	2.610	2.534	37,715,350
2024-12-19	2.610	2.650	2.550	2.600	2.524	51,142,956
2024-12-18	2.660	2.680	2.610	2.630	2.553	49,973,491
2024-12-17	2.850	2.870	2.650	2.660	2.582	96,714,153
2024-12-16	2.920	2.940	2.790	2.820	2.738	112,572,704
2024-12-13	2.980	3.060	2.870	2.900	2.815	197,368,049
2024-12-12	2.760	3.030	2.710	3.030	2.941	235,640,065
2024-12-11	2.590	2.780	2.560	2.750	2.670	91,064,422
2024-12-10	2.730	2.750	2.590	2.600	2.524	69,340,174
2024-12-09	2.700	2.720	2.560	2.590	2.514	62,188,643
2024-12-06	2.560	2.710	2.550	2.680	2.602	83,379,030
2024-12-05	2.500	2.560	2.490	2.560	2.485	29,542,499
2024-12-04	2.540	2.590	2.490	2.510	2.437	39,100,871
2024-12-03	2.540	2.560	2.490	2.550	2.476	42,233,613
2024-12-02	2.440	2.550	2.430	2.530	2.456	50,803,985
2024-11-29	2.420	2.460	2.380	2.440	2.369	34,361,401
2024-11-28	2.400	2.460	2.380	2.420	2.349	31,570,775
2024-11-27	2.340	2.390	2.280	2.390	2.320	33,844,861
2024-11-26	2.350	2.380	2.340	2.350	2.281	25,676,010
2024-11-25	2.380	2.400	2.310	2.350	2.281	36,441,580
2024-11-22	2.520	2.550	2.420	2.430	2.301	45,448,328
2024-11-21	2.510	2.530	2.470	2.520	2.386	35,825,118
2024-11-20	2.480	2.520	2.440	2.510	2.377	36,316,046
2024-11-19	2.460	2.490	2.400	2.490	2.358	36,055,668
2024-11-18	2.430	2.520	2.420	2.460	2.329	50,545,116
2024-11-15	2.430	2.470	2.390	2.400	2.272	32,846,307
2024-11-14	2.570	2.600	2.440	2.450	2.320	45,340,367
2024-11-13	2.550	2.580	2.480	2.520	2.386	40,526,315
2024-11-12	2.580	2.630	2.540	2.560	2.424	59,355,875
2024-11-11	2.650	2.700	2.550	2.580	2.443	81,395,342
2024-11-08	2.900	2.900	2.630	2.650	2.509	136,800,637
2024-11-07	2.490	2.760	2.460	2.760	2.613	97,631,435
2024-11-06	2.480	2.550	2.380	2.510	2.377	74,416,234
2024-11-05	2.330	2.480	2.320	2.470	2.339	61,836,141
2024-11-04	2.350	2.360	2.280	2.340	2.216	36,649,936
2024-11-01	2.420	2.450	2.340	2.350	2.225	48,710,899
2024-10-31	2.350	2.450	2.310	2.390	2.263	62,101,846
2024-10-30	2.270	2.350	2.260	2.340	2.216	48,014,383
2024-10-29	2.350	2.380	2.250	2.260	2.140	38,155,092

← NewerPage 8 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.