Suning Commerce Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	1.260	1.290	1.260	1.290	1.290	35,520,686
2024-07-26	1.220	1.250	1.220	1.230	1.230	10,190,358
2024-07-25	1.210	1.240	1.200	1.220	1.220	10,683,387
2024-07-24	1.220	1.240	1.210	1.210	1.210	10,822,801
2024-07-23	1.230	1.270	1.230	1.230	1.230	14,764,437
2024-07-22	1.240	1.250	1.220	1.230	1.230	11,933,980
2024-07-19	1.250	1.250	1.230	1.240	1.240	8,168,570
2024-07-18	1.230	1.270	1.200	1.250	1.250	19,101,719
2024-07-17	1.250	1.260	1.230	1.230	1.230	15,239,627
2024-07-16	1.270	1.270	1.250	1.260	1.260	13,316,600
2024-07-15	1.300	1.300	1.250	1.260	1.260	24,129,936
2024-07-12	1.270	1.320	1.260	1.310	1.310	21,670,436
2024-07-11	1.250	1.280	1.240	1.280	1.280	18,465,106
2024-07-10	1.250	1.260	1.230	1.240	1.240	12,721,678
2024-07-09	1.240	1.260	1.220	1.250	1.250	18,502,764
2024-07-08	1.270	1.280	1.230	1.250	1.250	20,568,896
2024-07-05	1.270	1.280	1.260	1.280	1.280	12,092,118
2024-07-04	1.290	1.290	1.250	1.280	1.280	23,033,246
2024-07-03	1.280	1.330	1.280	1.290	1.290	29,793,792
2024-07-02	1.300	1.320	1.280	1.290	1.290	20,394,600
2024-07-01	1.300	1.320	1.250	1.300	1.300	32,229,042
2024-06-28	1.290	1.300	1.260	1.290	1.290	58,795,902
2024-06-27	1.240	1.240	1.230	1.240	1.240	21,697,493
2024-06-26	1.180	1.180	1.180	1.180	1.180	7,322,939
2024-06-25	1.130	1.160	1.120	1.120	1.120	45,850,319
2024-06-24	1.230	1.230	1.180	1.180	1.180	32,150,400
2024-06-21	1.240	1.260	1.220	1.240	1.240	11,289,840
2024-06-20	1.280	1.290	1.230	1.240	1.240	22,155,988
2024-06-19	1.290	1.300	1.280	1.280	1.280	10,499,628
2024-06-18	1.300	1.310	1.290	1.290	1.290	8,550,864
2024-06-17	1.300	1.300	1.280	1.290	1.290	8,676,344
2024-06-14	1.310	1.310	1.280	1.300	1.300	11,231,251
2024-06-13	1.310	1.330	1.290	1.310	1.310	23,485,327
2024-06-12	1.260	1.300	1.250	1.280	1.280	19,979,615
2024-06-11	1.250	1.270	1.210	1.260	1.260	28,179,184
2024-06-07	1.320	1.340	1.250	1.260	1.260	55,129,542
2024-06-06	1.390	1.400	1.320	1.320	1.320	44,651,803
2024-06-05	1.400	1.410	1.390	1.390	1.390	11,304,278
2024-06-04	1.400	1.410	1.380	1.410	1.410	14,954,075
2024-06-03	1.440	1.440	1.390	1.410	1.410	20,551,245
2024-05-31	1.420	1.480	1.420	1.450	1.450	19,016,897
2024-05-30	1.430	1.430	1.420	1.420	1.420	8,136,141
2024-05-29	1.420	1.430	1.410	1.420	1.420	7,080,100
2024-05-28	1.420	1.430	1.410	1.420	1.420	10,321,806
2024-05-27	1.430	1.440	1.410	1.420	1.420	13,066,505
2024-05-24	1.420	1.440	1.410	1.430	1.430	11,464,560
2024-05-23	1.460	1.460	1.410	1.420	1.420	22,782,753
2024-05-22	1.460	1.470	1.460	1.460	1.460	10,042,019
2024-05-21	1.470	1.480	1.460	1.470	1.470	8,593,511
2024-05-20	1.480	1.500	1.460	1.480	1.480	13,540,200
2024-05-17	1.470	1.480	1.460	1.470	1.470	20,989,721
2024-05-16	1.490	1.520	1.480	1.490	1.490	14,126,118
2024-05-15	1.480	1.510	1.470	1.490	1.490	13,735,251
2024-05-14	1.480	1.490	1.470	1.480	1.480	8,408,145
2024-05-13	1.500	1.510	1.470	1.480	1.480	19,868,638
2024-05-10	1.520	1.530	1.500	1.510	1.510	17,240,002
2024-05-09	1.530	1.540	1.510	1.520	1.520	13,955,838
2024-05-08	1.530	1.540	1.520	1.520	1.520	10,881,887
2024-05-07	1.540	1.550	1.520	1.530	1.530	10,777,958
2024-05-06	1.530	1.550	1.530	1.540	1.540	12,730,597

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-06	0.0500 CNY
2019-06-25	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.