Suning Universal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.400 | 3.530 | 3.360 | 3.490 | 3.059 | 24,975,544 |
| 2022-05-09 | 3.350 | 3.480 | 3.350 | 3.440 | 3.016 | 17,888,481 |
| 2022-05-06 | 3.430 | 3.470 | 3.370 | 3.380 | 2.963 | 22,038,988 |
| 2022-05-05 | 3.500 | 3.560 | 3.440 | 3.520 | 3.086 | 29,909,745 |
| 2022-04-29 | 3.360 | 3.530 | 3.340 | 3.490 | 3.059 | 37,939,785 |
| 2022-04-28 | 3.390 | 3.480 | 3.250 | 3.350 | 2.937 | 31,129,593 |
| 2022-04-27 | 3.380 | 3.460 | 3.240 | 3.450 | 3.024 | 43,278,765 |
| 2022-04-26 | 3.440 | 3.600 | 3.380 | 3.440 | 3.016 | 33,684,250 |
| 2022-04-25 | 3.650 | 3.710 | 3.430 | 3.430 | 3.007 | 34,600,051 |
| 2022-04-22 | 3.710 | 3.780 | 3.670 | 3.720 | 3.261 | 24,815,090 |
| 2022-04-21 | 3.910 | 4.000 | 3.750 | 3.750 | 3.287 | 34,348,960 |
| 2022-04-20 | 4.080 | 4.110 | 3.910 | 3.960 | 3.471 | 28,024,630 |
| 2022-04-19 | 3.990 | 4.140 | 3.900 | 4.100 | 3.594 | 34,531,232 |
| 2022-04-18 | 4.100 | 4.170 | 4.000 | 4.020 | 3.524 | 31,168,477 |
| 2022-04-15 | 4.280 | 4.370 | 4.130 | 4.150 | 3.638 | 39,474,414 |
| 2022-04-14 | 4.150 | 4.360 | 4.140 | 4.280 | 3.752 | 53,021,238 |
| 2022-04-13 | 4.230 | 4.310 | 4.100 | 4.110 | 3.603 | 51,127,061 |
| 2022-04-12 | 4.270 | 4.550 | 4.260 | 4.330 | 3.796 | 63,579,569 |
| 2022-04-11 | 4.400 | 4.410 | 4.220 | 4.230 | 3.708 | 63,272,687 |
| 2022-04-08 | 4.410 | 4.570 | 4.340 | 4.510 | 3.954 | 81,707,812 |
| 2022-04-07 | 4.600 | 4.660 | 4.450 | 4.460 | 3.910 | 83,351,934 |
| 2022-04-06 | 4.610 | 4.880 | 4.470 | 4.710 | 4.129 | 119,871,957 |
| 2022-04-01 | 4.420 | 4.560 | 4.350 | 4.530 | 3.971 | 84,763,827 |
| 2022-03-31 | 4.340 | 4.740 | 4.340 | 4.460 | 3.910 | 130,717,474 |
| 2022-03-30 | 4.220 | 4.530 | 4.140 | 4.370 | 3.831 | 97,676,987 |
| 2022-03-29 | 4.220 | 4.290 | 4.140 | 4.170 | 3.656 | 40,463,964 |
| 2022-03-28 | 4.150 | 4.420 | 4.100 | 4.280 | 3.752 | 71,585,483 |
| 2022-03-25 | 4.140 | 4.230 | 4.100 | 4.150 | 3.638 | 40,084,827 |
| 2022-03-24 | 4.170 | 4.270 | 4.130 | 4.150 | 3.638 | 38,793,356 |
| 2022-03-23 | 4.180 | 4.300 | 4.120 | 4.240 | 3.717 | 54,030,554 |
| 2022-03-22 | 4.040 | 4.310 | 4.020 | 4.230 | 3.708 | 76,535,381 |
| 2022-03-21 | 4.000 | 4.190 | 3.960 | 4.090 | 3.585 | 59,517,371 |
| 2022-03-18 | 4.000 | 4.130 | 3.850 | 4.050 | 3.550 | 86,571,353 |
| 2022-03-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.463 | 18,716,353 |
| 2022-03-16 | 3.580 | 3.610 | 3.380 | 3.590 | 3.147 | 21,315,978 |
| 2022-03-15 | 3.720 | 3.740 | 3.470 | 3.500 | 3.068 | 24,498,836 |
| 2022-03-14 | 3.860 | 3.880 | 3.750 | 3.760 | 3.296 | 12,039,982 |
| 2022-03-11 | 3.760 | 3.870 | 3.690 | 3.850 | 3.375 | 17,631,909 |
| 2022-03-10 | 3.770 | 3.840 | 3.710 | 3.780 | 3.314 | 19,549,403 |
| 2022-03-09 | 3.840 | 3.850 | 3.520 | 3.700 | 3.244 | 30,495,948 |
| 2022-03-08 | 4.030 | 4.040 | 3.790 | 3.820 | 3.349 | 31,554,284 |
| 2022-03-07 | 4.080 | 4.100 | 4.020 | 4.040 | 3.542 | 17,020,843 |
| 2022-03-04 | 4.140 | 4.140 | 4.060 | 4.090 | 3.585 | 15,969,879 |
| 2022-03-03 | 4.130 | 4.210 | 4.120 | 4.140 | 3.629 | 21,356,323 |
| 2022-03-02 | 4.090 | 4.150 | 4.070 | 4.120 | 3.612 | 11,442,431 |
| 2022-03-01 | 4.080 | 4.120 | 4.060 | 4.100 | 3.594 | 15,347,040 |
| 2022-02-28 | 4.080 | 4.100 | 4.010 | 4.070 | 3.568 | 17,821,402 |
| 2022-02-25 | 4.130 | 4.270 | 4.090 | 4.110 | 3.603 | 28,045,352 |
| 2022-02-24 | 4.190 | 4.240 | 4.000 | 4.050 | 3.550 | 29,051,324 |
| 2022-02-23 | 4.190 | 4.250 | 4.170 | 4.210 | 3.691 | 17,481,261 |
| 2022-02-22 | 4.220 | 4.250 | 4.160 | 4.190 | 3.673 | 17,042,891 |
| 2022-02-21 | 4.190 | 4.270 | 4.150 | 4.250 | 3.726 | 21,758,850 |
| 2022-02-18 | 4.050 | 4.190 | 4.040 | 4.170 | 3.656 | 18,864,334 |
| 2022-02-17 | 4.140 | 4.140 | 4.070 | 4.080 | 3.577 | 15,394,300 |
| 2022-02-16 | 4.140 | 4.170 | 4.130 | 4.160 | 3.647 | 11,319,884 |
| 2022-02-15 | 4.170 | 4.200 | 4.090 | 4.130 | 3.620 | 14,608,536 |
| 2022-02-14 | 4.190 | 4.210 | 4.140 | 4.170 | 3.656 | 17,033,537 |
| 2022-02-11 | 4.290 | 4.340 | 4.200 | 4.220 | 3.699 | 18,587,953 |
| 2022-02-10 | 4.270 | 4.300 | 4.200 | 4.270 | 3.743 | 14,174,214 |
| 2022-02-09 | 4.200 | 4.320 | 4.200 | 4.270 | 3.743 | 18,900,963 |
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.