Suning Universal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.400 | 3.450 | 3.320 | 3.330 | 2.936 | 19,982,650 |
| 2022-08-02 | 3.520 | 3.520 | 3.340 | 3.390 | 2.989 | 23,694,087 |
| 2022-08-01 | 3.600 | 3.620 | 3.530 | 3.540 | 3.121 | 18,954,655 |
| 2022-07-29 | 3.680 | 3.710 | 3.600 | 3.620 | 3.192 | 24,656,284 |
| 2022-07-28 | 3.680 | 3.750 | 3.630 | 3.670 | 3.236 | 34,462,082 |
| 2022-07-27 | 3.600 | 3.760 | 3.570 | 3.700 | 3.262 | 52,217,083 |
| 2022-07-26 | 3.540 | 3.620 | 3.510 | 3.600 | 3.174 | 28,399,478 |
| 2022-07-25 | 3.510 | 3.590 | 3.510 | 3.540 | 3.121 | 26,706,125 |
| 2022-07-22 | 3.500 | 3.580 | 3.470 | 3.490 | 3.077 | 26,842,741 |
| 2022-07-21 | 3.580 | 3.700 | 3.500 | 3.500 | 3.086 | 57,812,366 |
| 2022-07-20 | 3.400 | 3.730 | 3.380 | 3.620 | 3.192 | 85,746,331 |
| 2022-07-19 | 3.370 | 3.410 | 3.350 | 3.390 | 2.989 | 15,420,647 |
| 2022-07-18 | 3.280 | 3.380 | 3.270 | 3.380 | 2.980 | 14,939,988 |
| 2022-07-15 | 3.380 | 3.400 | 3.260 | 3.260 | 2.874 | 20,994,571 |
| 2022-07-14 | 3.450 | 3.460 | 3.380 | 3.390 | 2.989 | 16,054,255 |
| 2022-07-13 | 3.430 | 3.490 | 3.420 | 3.470 | 3.042 | 17,867,580 |
| 2022-07-12 | 3.420 | 3.460 | 3.410 | 3.460 | 3.033 | 12,711,999 |
| 2022-07-11 | 3.410 | 3.460 | 3.390 | 3.420 | 2.998 | 11,912,614 |
| 2022-07-08 | 3.430 | 3.460 | 3.410 | 3.430 | 3.007 | 11,302,481 |
| 2022-07-07 | 3.400 | 3.470 | 3.400 | 3.420 | 2.998 | 12,581,238 |
| 2022-07-06 | 3.480 | 3.500 | 3.410 | 3.440 | 3.016 | 15,103,154 |
| 2022-07-05 | 3.500 | 3.530 | 3.430 | 3.480 | 3.051 | 21,342,035 |
| 2022-07-04 | 3.530 | 3.550 | 3.470 | 3.520 | 3.086 | 20,160,234 |
| 2022-07-01 | 3.680 | 3.690 | 3.550 | 3.560 | 3.121 | 36,053,243 |
| 2022-06-30 | 3.720 | 3.750 | 3.630 | 3.680 | 3.226 | 37,421,221 |
| 2022-06-29 | 3.560 | 3.770 | 3.550 | 3.720 | 3.261 | 59,276,353 |
| 2022-06-28 | 3.590 | 3.610 | 3.520 | 3.550 | 3.112 | 19,691,363 |
| 2022-06-27 | 3.430 | 3.660 | 3.430 | 3.580 | 3.138 | 43,740,895 |
| 2022-06-24 | 3.420 | 3.450 | 3.410 | 3.440 | 3.016 | 13,275,227 |
| 2022-06-23 | 3.390 | 3.430 | 3.360 | 3.420 | 2.998 | 13,548,256 |
| 2022-06-22 | 3.480 | 3.490 | 3.380 | 3.390 | 2.972 | 15,448,411 |
| 2022-06-21 | 3.490 | 3.540 | 3.450 | 3.490 | 3.059 | 21,482,399 |
| 2022-06-20 | 3.430 | 3.500 | 3.420 | 3.490 | 3.059 | 22,545,427 |
| 2022-06-17 | 3.440 | 3.460 | 3.370 | 3.420 | 2.998 | 17,408,135 |
| 2022-06-16 | 3.450 | 3.480 | 3.430 | 3.450 | 3.024 | 20,421,092 |
| 2022-06-15 | 3.420 | 3.500 | 3.400 | 3.440 | 3.016 | 31,176,926 |
| 2022-06-14 | 3.350 | 3.430 | 3.290 | 3.420 | 2.998 | 25,237,477 |
| 2022-06-13 | 3.350 | 3.380 | 3.320 | 3.350 | 2.937 | 18,461,636 |
| 2022-06-10 | 3.360 | 3.400 | 3.350 | 3.380 | 2.963 | 19,333,144 |
| 2022-06-09 | 3.440 | 3.450 | 3.370 | 3.380 | 2.963 | 17,439,554 |
| 2022-06-08 | 3.440 | 3.460 | 3.370 | 3.430 | 3.007 | 20,845,818 |
| 2022-06-07 | 3.440 | 3.480 | 3.390 | 3.450 | 3.024 | 21,756,779 |
| 2022-06-06 | 3.440 | 3.450 | 3.320 | 3.430 | 3.007 | 41,299,521 |
| 2022-06-02 | 3.630 | 3.650 | 3.540 | 3.550 | 3.112 | 21,490,156 |
| 2022-06-01 | 3.640 | 3.690 | 3.600 | 3.620 | 3.173 | 17,002,600 |
| 2022-05-31 | 3.650 | 3.650 | 3.560 | 3.650 | 3.200 | 18,642,204 |
| 2022-05-30 | 3.630 | 3.680 | 3.570 | 3.640 | 3.191 | 17,801,162 |
| 2022-05-27 | 3.650 | 3.670 | 3.590 | 3.620 | 3.173 | 16,731,272 |
| 2022-05-26 | 3.610 | 3.660 | 3.590 | 3.660 | 3.208 | 17,531,156 |
| 2022-05-25 | 3.570 | 3.620 | 3.550 | 3.610 | 3.165 | 16,469,530 |
| 2022-05-24 | 3.730 | 3.750 | 3.570 | 3.570 | 3.130 | 26,639,562 |
| 2022-05-23 | 3.740 | 3.770 | 3.710 | 3.740 | 3.279 | 18,519,884 |
| 2022-05-20 | 3.800 | 3.820 | 3.730 | 3.750 | 3.287 | 29,528,522 |
| 2022-05-19 | 3.660 | 3.830 | 3.610 | 3.780 | 3.314 | 43,541,832 |
| 2022-05-18 | 3.740 | 3.830 | 3.700 | 3.710 | 3.252 | 35,120,449 |
| 2022-05-17 | 3.850 | 3.850 | 3.680 | 3.760 | 3.296 | 63,851,914 |
| 2022-05-16 | 3.600 | 3.870 | 3.540 | 3.870 | 3.393 | 53,556,810 |
| 2022-05-13 | 3.420 | 3.560 | 3.380 | 3.520 | 3.086 | 34,990,235 |
| 2022-05-12 | 3.430 | 3.480 | 3.370 | 3.410 | 2.989 | 23,063,833 |
| 2022-05-11 | 3.480 | 3.570 | 3.440 | 3.450 | 3.024 | 28,271,418 |
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.