Suning Universal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.240	2.360	2.240	2.350	2.225	47,128,954
2024-10-25	2.210	2.270	2.200	2.240	2.121	33,980,912
2024-10-24	2.190	2.230	2.180	2.200	2.083	25,977,913
2024-10-23	2.160	2.230	2.160	2.200	2.083	35,118,893
2024-10-22	2.150	2.200	2.140	2.180	2.064	27,141,863
2024-10-21	2.200	2.200	2.140	2.140	2.026	40,607,490
2024-10-18	2.150	2.230	2.110	2.200	2.083	47,929,485
2024-10-17	2.280	2.290	2.160	2.170	2.055	50,913,438
2024-10-16	2.200	2.290	2.200	2.270	2.149	47,609,010
2024-10-15	2.220	2.280	2.190	2.200	2.083	32,307,916
2024-10-14	2.230	2.270	2.170	2.250	2.130	34,095,207
2024-10-11	2.240	2.280	2.150	2.170	2.055	40,139,073
2024-10-10	2.250	2.300	2.150	2.220	2.102	46,458,007
2024-10-09	2.410	2.410	2.260	2.260	2.140	65,538,873
2024-10-08	2.650	2.650	2.380	2.510	2.377	99,981,652
2024-09-30	2.330	2.410	2.240	2.410	2.282	92,173,507
2024-09-27	2.130	2.200	2.090	2.190	2.074	70,533,991
2024-09-26	1.910	2.070	1.900	2.070	1.960	60,474,916
2024-09-25	1.900	2.010	1.900	1.920	1.818	42,124,208
2024-09-24	1.850	1.910	1.850	1.900	1.799	35,866,878
2024-09-23	1.800	1.850	1.790	1.840	1.742	25,883,221
2024-09-20	1.790	1.840	1.780	1.800	1.704	30,742,475
2024-09-19	1.730	1.820	1.730	1.800	1.704	30,697,700
2024-09-18	1.710	1.740	1.680	1.730	1.638	17,106,425
2024-09-13	1.720	1.740	1.710	1.710	1.619	13,907,850
2024-09-12	1.700	1.730	1.690	1.710	1.619	11,664,285
2024-09-11	1.710	1.720	1.680	1.700	1.610	12,065,700
2024-09-10	1.720	1.740	1.680	1.720	1.629	15,684,943
2024-09-09	1.710	1.740	1.690	1.730	1.638	14,871,068
2024-09-06	1.740	1.750	1.700	1.710	1.619	18,829,998
2024-09-05	1.730	1.780	1.720	1.750	1.657	21,760,028
2024-09-04	1.740	1.780	1.710	1.730	1.638	21,528,200
2024-09-03	1.730	1.760	1.710	1.750	1.657	18,930,030
2024-09-02	1.750	1.760	1.720	1.730	1.638	27,101,778
2024-08-30	1.690	1.800	1.680	1.770	1.676	46,859,408
2024-08-29	1.640	1.740	1.640	1.710	1.619	41,374,539
2024-08-28	1.620	1.630	1.600	1.610	1.524	10,727,250
2024-08-27	1.650	1.670	1.610	1.610	1.524	13,435,200
2024-08-26	1.600	1.650	1.590	1.640	1.553	13,585,885
2024-08-23	1.610	1.620	1.590	1.600	1.515	13,563,906
2024-08-22	1.630	1.660	1.610	1.620	1.534	10,561,756
2024-08-21	1.630	1.640	1.610	1.630	1.543	8,479,500
2024-08-20	1.670	1.680	1.620	1.630	1.543	13,696,832
2024-08-19	1.670	1.690	1.670	1.670	1.581	15,553,400
2024-08-16	1.720	1.740	1.680	1.680	1.591	15,710,600
2024-08-15	1.680	1.730	1.660	1.720	1.629	21,119,700
2024-08-14	1.690	1.710	1.680	1.690	1.600	12,719,700
2024-08-13	1.670	1.700	1.650	1.690	1.600	13,835,390
2024-08-12	1.750	1.750	1.670	1.680	1.591	18,396,100
2024-08-09	1.720	1.790	1.710	1.750	1.657	30,512,776
2024-08-08	1.710	1.760	1.690	1.750	1.638	22,327,599
2024-08-07	1.710	1.720	1.680	1.700	1.591	13,902,400
2024-08-06	1.680	1.710	1.670	1.710	1.601	16,577,530
2024-08-05	1.680	1.730	1.660	1.670	1.563	19,631,443
2024-08-02	1.700	1.720	1.680	1.690	1.582	13,144,400
2024-08-01	1.730	1.740	1.690	1.700	1.591	15,081,948
2024-07-31	1.660	1.730	1.650	1.720	1.610	22,186,430
2024-07-30	1.620	1.660	1.610	1.660	1.554	16,839,610
2024-07-29	1.620	1.640	1.590	1.620	1.516	13,820,098
2024-07-26	1.590	1.630	1.590	1.620	1.516	14,177,110

← NewerPage 9 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.