Suning Universal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	3.040	3.160	3.040	3.150	2.948	40,599,865
2023-07-28	3.010	3.090	3.010	3.060	2.864	32,781,534
2023-07-27	2.960	3.080	2.940	3.020	2.827	38,926,966
2023-07-26	2.960	3.040	2.940	3.000	2.808	42,103,880
2023-07-25	2.870	2.960	2.860	2.950	2.761	27,641,974
2023-07-24	2.880	2.880	2.800	2.850	2.668	26,853,480
2023-07-21	2.750	2.900	2.740	2.860	2.677	31,613,314
2023-07-20	2.760	2.790	2.750	2.770	2.593	12,427,120
2023-07-19	2.690	2.760	2.690	2.760	2.583	15,347,539
2023-07-18	2.690	2.710	2.650	2.700	2.527	11,307,547
2023-07-17	2.670	2.690	2.640	2.680	2.508	8,463,390
2023-07-14	2.690	2.700	2.660	2.690	2.518	8,371,066
2023-07-13	2.670	2.710	2.670	2.680	2.508	8,372,780
2023-07-12	2.710	2.730	2.650	2.650	2.480	13,363,132
2023-07-11	2.800	2.840	2.790	2.810	2.518	9,754,274
2023-07-10	2.790	2.800	2.760	2.790	2.500	7,384,480
2023-07-07	2.760	2.800	2.740	2.790	2.500	10,983,284
2023-07-06	2.760	2.780	2.730	2.770	2.482	7,254,406
2023-07-05	2.740	2.770	2.730	2.760	2.473	9,926,761
2023-07-04	2.760	2.760	2.720	2.730	2.446	7,966,370
2023-07-03	2.730	2.780	2.720	2.760	2.473	10,971,287
2023-06-30	2.680	2.750	2.680	2.730	2.446	8,782,242
2023-06-29	2.720	2.730	2.670	2.680	2.401	7,302,713
2023-06-28	2.730	2.750	2.690	2.720	2.437	7,593,193
2023-06-27	2.620	2.740	2.620	2.730	2.446	15,405,962
2023-06-26	2.670	2.680	2.610	2.630	2.357	14,575,100
2023-06-21	2.710	2.750	2.680	2.680	2.401	14,815,400
2023-06-20	2.770	2.780	2.710	2.720	2.437	14,853,800
2023-06-19	2.860	2.870	2.770	2.770	2.482	14,865,600
2023-06-16	2.880	2.920	2.860	2.870	2.572	9,744,923
2023-06-15	2.870	2.920	2.850	2.890	2.590	9,633,955
2023-06-14	2.880	2.940	2.870	2.870	2.572	7,462,534
2023-06-13	2.920	2.940	2.870	2.880	2.581	8,030,790
2023-06-12	2.910	2.930	2.870	2.910	2.607	11,435,542
2023-06-09	2.910	2.940	2.890	2.910	2.607	10,002,392
2023-06-08	2.900	2.930	2.870	2.930	2.625	13,513,915
2023-06-07	2.840	2.920	2.840	2.880	2.581	10,527,067
2023-06-06	2.860	2.900	2.840	2.840	2.545	12,179,027
2023-06-05	2.850	2.880	2.820	2.860	2.563	10,637,542
2023-06-02	2.780	2.860	2.780	2.850	2.554	17,123,834
2023-06-01	2.810	2.810	2.760	2.780	2.491	8,006,200
2023-05-31	2.800	2.830	2.790	2.800	2.509	9,413,625
2023-05-30	2.760	2.810	2.730	2.810	2.518	9,694,999
2023-05-29	2.810	2.820	2.760	2.770	2.482	8,044,230
2023-05-26	2.790	2.820	2.750	2.810	2.518	8,937,729
2023-05-25	2.820	2.830	2.760	2.790	2.500	11,076,668
2023-05-24	2.850	2.860	2.800	2.800	2.509	16,212,516
2023-05-23	2.880	2.900	2.850	2.850	2.554	9,636,667
2023-05-22	2.930	2.950	2.870	2.880	2.581	11,331,240
2023-05-19	2.990	2.990	2.920	2.930	2.625	11,838,431
2023-05-18	3.010	3.020	2.980	2.990	2.679	7,136,385
2023-05-17	2.990	3.030	2.960	3.000	2.688	9,452,306
2023-05-16	3.040	3.040	2.980	2.990	2.679	8,550,340
2023-05-15	3.040	3.050	2.990	3.040	2.724	10,446,091
2023-05-12	3.080	3.090	3.030	3.040	2.724	11,604,884
2023-05-11	3.040	3.090	3.030	3.080	2.760	11,532,256
2023-05-10	3.040	3.070	3.020	3.030	2.715	13,029,439
2023-05-09	3.010	3.090	3.000	3.040	2.724	20,593,467
2023-05-08	3.040	3.040	2.970	3.010	2.697	13,988,212
2023-05-05	2.970	3.030	2.960	3.030	2.715	24,570,776

← NewerPage 14 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.