Suning Universal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.480 | 4.550 | 4.440 | 4.500 | 3.945 | 23,013,826 |
| 2021-11-08 | 4.460 | 4.530 | 4.370 | 4.500 | 3.945 | 24,999,663 |
| 2021-11-05 | 4.650 | 4.660 | 4.460 | 4.460 | 3.910 | 36,617,091 |
| 2021-11-04 | 4.610 | 4.700 | 4.580 | 4.650 | 4.076 | 27,770,924 |
| 2021-11-03 | 4.590 | 4.660 | 4.550 | 4.630 | 4.059 | 25,033,354 |
| 2021-11-02 | 4.720 | 4.840 | 4.550 | 4.590 | 4.024 | 40,215,040 |
| 2021-11-01 | 4.730 | 4.820 | 4.710 | 4.740 | 4.155 | 34,343,588 |
| 2021-10-29 | 4.630 | 4.870 | 4.610 | 4.800 | 4.208 | 45,519,301 |
| 2021-10-28 | 4.740 | 4.820 | 4.610 | 4.680 | 4.103 | 46,914,893 |
| 2021-10-27 | 4.790 | 4.830 | 4.660 | 4.700 | 4.120 | 52,859,496 |
| 2021-10-26 | 5.060 | 5.090 | 4.840 | 4.860 | 4.260 | 71,754,454 |
| 2021-10-25 | 5.010 | 5.140 | 4.920 | 5.100 | 4.471 | 68,797,596 |
| 2021-10-22 | 5.250 | 5.460 | 5.230 | 5.240 | 4.594 | 90,443,962 |
| 2021-10-21 | 5.290 | 5.350 | 5.160 | 5.240 | 4.594 | 91,656,528 |
| 2021-10-20 | 5.190 | 5.530 | 5.070 | 5.390 | 4.725 | 122,901,812 |
| 2021-10-19 | 5.200 | 5.290 | 5.140 | 5.190 | 4.550 | 52,587,824 |
| 2021-10-18 | 5.200 | 5.280 | 5.080 | 5.240 | 4.594 | 70,121,457 |
| 2021-10-15 | 5.270 | 5.350 | 5.110 | 5.200 | 4.558 | 86,104,601 |
| 2021-10-14 | 5.450 | 5.570 | 5.350 | 5.420 | 4.751 | 113,181,573 |
← NewerPage 21 of 21 · 1,219 trading days
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.