Suning Universal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.920	1.940	1.890	1.910	1.910	18,615,520
2026-10-19	1.970	2.000	1.900	1.930	1.930	31,136,884
2026-10-16	1.960	2.050	1.960	1.980	1.980	34,673,380
2026-10-15	2.000	2.010	1.930	1.940	1.940	32,990,449
2026-10-14	2.040	2.070	2.010	2.020	2.020	23,231,086
2026-10-13	2.050	2.070	2.010	2.050	2.050	22,674,010
2026-10-12	2.090	2.110	2.040	2.060	2.060	23,156,600
2026-10-09	2.070	2.110	2.030	2.090	2.090	31,613,670
2026-10-08	2.100	2.120	2.060	2.070	2.070	36,751,680
2026-09-30	2.120	2.140	2.010	2.130	2.130	64,875,664
2026-09-29	2.050	2.150	2.040	2.110	2.110	49,435,609
2026-09-28	2.040	2.050	2.000	2.040	2.040	25,923,355
2026-09-24	2.060	2.080	2.000	2.040	2.040	36,691,277
2026-09-23	2.070	2.130	2.060	2.070	2.070	41,649,473
2026-09-22	2.070	2.100	2.020	2.070	2.070	40,667,641
2026-09-21	2.020	2.090	1.970	2.080	2.080	52,260,293
2026-09-18	1.950	2.010	1.940	2.010	2.010	29,685,316
2026-09-17	1.910	1.950	1.910	1.940	1.940	17,913,770
2026-09-16	1.910	1.930	1.890	1.930	1.930	18,687,359
2026-09-15	1.940	1.950	1.900	1.920	1.920	16,168,000
2026-09-14	1.930	1.950	1.900	1.940	1.940	21,268,316
2026-09-11	2.000	2.000	1.920	1.930	1.930	25,705,793
2026-09-10	2.020	2.030	1.990	2.000	2.000	23,049,480
2026-09-09	2.040	2.050	2.010	2.030	2.030	25,529,809
2026-09-08	1.990	2.060	1.990	2.050	2.050	33,112,863
2026-09-07	1.980	2.010	1.970	2.000	2.000	19,192,199
2026-09-04	1.970	2.030	1.960	1.990	1.990	31,343,859
2026-09-03	1.980	2.010	1.960	1.970	1.970	20,031,711
2026-09-02	1.980	2.010	1.950	1.980	1.980	25,732,500
2026-09-01	1.980	2.040	1.980	2.000	2.000	37,987,500
2026-08-31	2.070	2.120	1.980	2.000	2.000	50,146,527
2026-08-28	1.940	1.990	1.930	1.980	1.980	30,130,688
2026-08-27	1.940	1.950	1.910	1.940	1.940	18,905,789
2026-08-26	1.910	1.960	1.890	1.940	1.940	24,627,172
2026-08-25	1.840	1.920	1.840	1.910	1.910	26,254,090
2026-08-24	1.870	1.880	1.840	1.850	1.850	13,744,700
2026-08-21	1.900	1.900	1.850	1.870	1.870	20,241,988
2026-08-20	1.850	1.930	1.850	1.900	1.900	22,138,121
2026-08-19	1.890	1.910	1.840	1.850	1.850	19,484,973
2026-08-18	1.920	1.930	1.880	1.900	1.900	15,813,939
2026-08-17	1.900	1.920	1.860	1.920	1.920	19,498,330
2026-08-14	1.930	1.940	1.860	1.900	1.900	33,991,922
2026-08-13	1.990	1.990	1.920	1.930	1.930	28,429,578
2026-08-12	1.920	1.980	1.910	1.970	1.970	38,537,887
2026-08-11	1.890	1.930	1.880	1.910	1.910	24,064,539
2026-08-10	1.870	1.910	1.860	1.900	1.900	27,380,449
2026-08-07	1.890	1.890	1.830	1.860	1.860	21,479,447
2026-08-06	1.890	1.900	1.860	1.890	1.890	19,063,195
2026-08-05	1.890	1.900	1.860	1.890	1.890	21,007,900
2026-08-04	1.910	1.920	1.870	1.900	1.900	21,190,830
2026-08-03	1.860	1.910	1.860	1.900	1.900	21,618,736
2026-07-31	1.850	1.880	1.840	1.870	1.870	20,950,859
2026-07-30	1.850	1.900	1.830	1.840	1.840	24,233,119
2026-07-29	1.860	1.890	1.850	1.860	1.860	23,769,930
2026-07-28	1.810	1.860	1.810	1.860	1.860	23,103,861
2026-07-27	1.780	1.830	1.770	1.820	1.820	15,774,752
2026-07-24	1.820	1.840	1.770	1.780	1.780	17,694,789
2026-07-23	1.790	1.840	1.780	1.830	1.830	16,803,576
2026-07-22	1.790	1.820	1.780	1.800	1.800	20,754,137
2026-07-21	1.840	1.860	1.780	1.800	1.800	31,109,184

Page 1 of 5 · 243 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.