Suning Universal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.130	4.230	4.110	4.220	3.699	17,671,378
2022-02-07	4.120	4.180	4.090	4.140	3.629	16,012,700
2022-01-28	4.070	4.130	4.030	4.090	3.585	16,716,934
2022-01-27	4.140	4.150	4.020	4.030	3.533	18,400,800
2022-01-26	4.090	4.180	4.080	4.140	3.629	18,129,966
2022-01-25	4.360	4.390	4.080	4.090	3.585	30,039,401
2022-01-24	4.400	4.440	4.350	4.370	3.831	13,380,748
2022-01-21	4.440	4.480	4.380	4.420	3.875	19,015,993
2022-01-20	4.510	4.600	4.440	4.450	3.901	25,676,065
2022-01-19	4.490	4.550	4.480	4.500	3.945	17,046,715
2022-01-18	4.530	4.550	4.420	4.490	3.936	30,761,480
2022-01-17	4.500	4.580	4.490	4.530	3.971	25,316,086
2022-01-14	4.750	4.750	4.530	4.540	3.980	48,879,492
2022-01-13	4.820	4.920	4.750	4.750	4.164	37,121,126
2022-01-12	4.910	4.910	4.770	4.840	4.243	43,711,243
2022-01-11	4.820	5.010	4.800	4.930	4.322	67,109,124
2022-01-10	4.780	4.840	4.730	4.840	4.243	31,850,114
2022-01-07	4.780	4.910	4.770	4.820	4.225	46,601,757
2022-01-06	4.780	4.890	4.760	4.790	4.199	35,376,229
2022-01-05	4.800	4.840	4.710	4.820	4.225	37,088,533
2022-01-04	4.710	4.800	4.670	4.790	4.199	31,094,318
2021-12-31	4.710	4.760	4.690	4.710	4.129	24,663,625
2021-12-30	4.660	4.820	4.660	4.720	4.138	30,835,029
2021-12-29	4.670	4.750	4.650	4.660	4.085	21,438,450
2021-12-28	4.780	4.810	4.650	4.700	4.120	39,627,009
2021-12-27	4.890	4.970	4.800	4.820	4.225	36,207,771
2021-12-24	4.820	4.900	4.740	4.890	4.287	45,640,761
2021-12-23	4.810	4.870	4.780	4.830	4.234	43,120,293
2021-12-22	5.100	5.100	4.880	4.890	4.287	88,518,003
2021-12-21	4.900	5.190	4.810	5.150	4.515	127,059,500
2021-12-20	4.750	5.200	4.730	4.900	4.295	119,331,093
2021-12-17	4.630	4.770	4.620	4.760	4.173	52,464,044
2021-12-16	4.600	4.690	4.560	4.660	4.085	33,106,908
2021-12-15	4.590	4.650	4.560	4.610	4.041	28,372,166
2021-12-14	4.580	4.670	4.560	4.600	4.032	30,205,290
2021-12-13	4.660	4.670	4.600	4.610	4.041	41,702,696
2021-12-10	4.670	4.760	4.590	4.700	4.120	67,540,570
2021-12-09	4.530	4.800	4.520	4.730	4.146	101,036,741
2021-12-08	4.560	4.610	4.480	4.550	3.989	38,116,920
2021-12-07	4.470	4.670	4.440	4.590	4.024	51,084,039
2021-12-06	4.500	4.550	4.420	4.430	3.883	24,315,341
2021-12-03	4.440	4.530	4.410	4.500	3.945	25,640,850
2021-12-02	4.440	4.500	4.420	4.430	3.883	20,437,196
2021-12-01	4.420	4.450	4.400	4.450	3.901	18,164,365
2021-11-30	4.410	4.440	4.400	4.430	3.883	17,408,931
2021-11-29	4.460	4.460	4.390	4.410	3.866	27,770,170
2021-11-26	4.640	4.650	4.510	4.520	3.962	32,344,605
2021-11-25	4.590	4.780	4.590	4.660	4.085	52,346,016
2021-11-24	4.550	4.640	4.500	4.610	4.041	39,519,296
2021-11-23	4.440	4.570	4.430	4.540	3.980	30,397,265
2021-11-22	4.440	4.490	4.410	4.460	3.910	19,230,210
2021-11-19	4.410	4.490	4.360	4.450	3.901	24,615,169
2021-11-18	4.480	4.490	4.400	4.400	3.857	23,537,695
2021-11-17	4.470	4.530	4.440	4.480	3.927	23,121,440
2021-11-16	4.540	4.620	4.490	4.490	3.936	28,135,881
2021-11-15	4.530	4.560	4.450	4.540	3.980	26,402,688
2021-11-12	4.670	4.670	4.490	4.520	3.962	42,740,837
2021-11-11	4.550	4.700	4.510	4.670	4.094	49,062,499
2021-11-10	4.480	4.560	4.400	4.540	3.980	27,421,500
2021-11-09	4.480	4.550	4.440	4.500	3.945	23,013,826

← NewerPage 20 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.