Suning Universal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	2.930	2.990	2.920	2.970	2.661	12,424,361
2023-04-28	2.890	2.960	2.890	2.940	2.634	8,349,501
2023-04-27	2.840	2.900	2.840	2.890	2.590	8,910,377
2023-04-26	2.830	2.870	2.810	2.860	2.563	9,735,460
2023-04-25	2.890	2.890	2.810	2.840	2.545	10,792,605
2023-04-24	2.870	2.890	2.810	2.870	2.572	16,792,016
2023-04-21	2.940	2.970	2.880	2.880	2.581	14,888,252
2023-04-20	2.990	2.990	2.910	2.930	2.625	14,907,552
2023-04-19	3.050	3.070	2.980	2.980	2.670	23,278,168
2023-04-18	3.100	3.110	3.050	3.050	2.733	12,698,775
2023-04-17	3.110	3.110	3.070	3.090	2.769	11,990,744
2023-04-14	3.130	3.150	3.100	3.100	2.778	12,164,710
2023-04-13	3.130	3.150	3.100	3.120	2.796	12,452,303
2023-04-12	3.150	3.160	3.100	3.110	2.787	15,345,820
2023-04-11	3.090	3.130	3.060	3.130	2.805	11,888,153
2023-04-10	3.120	3.120	3.080	3.090	2.769	16,684,347
2023-04-07	3.050	3.120	3.040	3.100	2.778	14,678,671
2023-04-06	3.080	3.080	3.040	3.040	2.724	9,000,146
2023-04-04	3.130	3.130	3.070	3.080	2.760	11,913,092
2023-04-03	3.090	3.140	3.060	3.120	2.796	13,179,712
2023-03-31	3.060	3.080	3.050	3.070	2.751	7,246,846
2023-03-30	3.070	3.080	3.030	3.060	2.742	12,166,742
2023-03-29	3.120	3.130	3.060	3.070	2.751	9,246,903
2023-03-28	3.140	3.150	3.090	3.100	2.778	11,890,281
2023-03-27	3.180	3.190	3.100	3.130	2.805	12,429,887
2023-03-24	3.180	3.200	3.150	3.180	2.849	10,264,947
2023-03-23	3.180	3.180	3.150	3.160	2.831	8,684,168
2023-03-22	3.200	3.200	3.170	3.180	2.849	8,014,863
2023-03-21	3.170	3.190	3.150	3.170	2.840	8,370,769
2023-03-20	3.210	3.240	3.150	3.160	2.831	9,407,579
2023-03-17	3.220	3.230	3.190	3.190	2.858	8,380,641
2023-03-16	3.220	3.240	3.180	3.180	2.849	10,230,394
2023-03-15	3.190	3.270	3.180	3.240	2.903	12,177,037
2023-03-14	3.180	3.200	3.110	3.180	2.849	15,898,149
2023-03-13	3.230	3.240	3.150	3.180	2.849	17,484,821
2023-03-10	3.270	3.280	3.210	3.230	2.894	14,484,168
2023-03-09	3.290	3.290	3.250	3.270	2.930	15,431,574
2023-03-08	3.270	3.300	3.250	3.280	2.939	9,534,516
2023-03-07	3.340	3.350	3.260	3.260	2.921	14,443,100
2023-03-06	3.350	3.360	3.320	3.340	2.993	15,665,760
2023-03-03	3.330	3.370	3.310	3.340	2.993	14,947,662
2023-03-02	3.350	3.360	3.320	3.330	2.984	7,616,150
2023-03-01	3.340	3.360	3.300	3.350	3.002	12,940,340
2023-02-28	3.260	3.320	3.260	3.320	2.975	8,467,159
2023-02-27	3.320	3.330	3.250	3.260	2.921	13,146,184
2023-02-24	3.370	3.370	3.290	3.340	2.993	12,337,744
2023-02-23	3.350	3.360	3.320	3.330	2.984	12,384,812
2023-02-22	3.350	3.360	3.290	3.320	2.975	14,829,853
2023-02-21	3.380	3.400	3.320	3.360	3.011	19,516,700
2023-02-20	3.310	3.330	3.270	3.320	2.975	14,624,770
2023-02-17	3.280	3.340	3.260	3.300	2.957	14,987,218
2023-02-16	3.330	3.370	3.250	3.270	2.930	18,732,740
2023-02-15	3.320	3.340	3.310	3.310	2.966	10,441,828
2023-02-14	3.320	3.360	3.300	3.320	2.975	12,834,228
2023-02-13	3.320	3.340	3.300	3.310	2.966	17,973,660
2023-02-10	3.290	3.320	3.270	3.300	2.957	10,788,300
2023-02-09	3.250	3.300	3.230	3.290	2.948	12,379,143
2023-02-08	3.260	3.280	3.240	3.250	2.912	10,652,176
2023-02-07	3.250	3.280	3.240	3.260	2.921	11,101,483
2023-02-06	3.240	3.260	3.220	3.240	2.903	11,654,630

← NewerPage 15 of 21 · 1,218 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.