Suning Commerce Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.540 | 1.560 | 1.510 | 1.530 | 1.530 | 24,250,745 |
| 2024-04-29 | 1.510 | 1.570 | 1.510 | 1.560 | 1.560 | 27,090,128 |
| 2024-04-26 | 1.510 | 1.520 | 1.490 | 1.520 | 1.520 | 18,403,001 |
| 2024-04-25 | 1.500 | 1.540 | 1.490 | 1.500 | 1.500 | 15,707,869 |
| 2024-04-24 | 1.500 | 1.510 | 1.490 | 1.510 | 1.510 | 10,845,154 |
| 2024-04-23 | 1.500 | 1.520 | 1.500 | 1.500 | 1.500 | 6,601,400 |
| 2024-04-22 | 1.500 | 1.520 | 1.490 | 1.500 | 1.500 | 10,003,086 |
| 2024-04-19 | 1.510 | 1.520 | 1.500 | 1.510 | 1.510 | 8,058,400 |
| 2024-04-18 | 1.520 | 1.540 | 1.510 | 1.520 | 1.520 | 13,112,461 |
| 2024-04-17 | 1.470 | 1.520 | 1.460 | 1.520 | 1.520 | 15,944,911 |
| 2024-04-16 | 1.530 | 1.530 | 1.470 | 1.470 | 1.470 | 25,325,619 |
| 2024-04-15 | 1.560 | 1.580 | 1.540 | 1.550 | 1.550 | 29,629,650 |
| 2024-04-12 | 1.560 | 1.640 | 1.560 | 1.620 | 1.620 | 34,573,120 |
| 2024-04-11 | 1.550 | 1.570 | 1.540 | 1.560 | 1.560 | 9,111,900 |
| 2024-04-10 | 1.580 | 1.580 | 1.540 | 1.560 | 1.560 | 12,447,618 |
| 2024-04-09 | 1.560 | 1.590 | 1.560 | 1.580 | 1.580 | 10,328,318 |
| 2024-04-08 | 1.580 | 1.590 | 1.560 | 1.560 | 1.560 | 10,609,000 |
| 2024-04-03 | 1.590 | 1.600 | 1.580 | 1.590 | 1.590 | 9,007,100 |
| 2024-04-02 | 1.610 | 1.610 | 1.590 | 1.600 | 1.600 | 10,420,880 |
| 2024-04-01 | 1.590 | 1.620 | 1.580 | 1.610 | 1.610 | 16,138,179 |
| 2024-03-29 | 1.590 | 1.600 | 1.570 | 1.590 | 1.590 | 7,439,254 |
| 2024-03-28 | 1.550 | 1.590 | 1.550 | 1.580 | 1.580 | 13,824,453 |
| 2024-03-27 | 1.620 | 1.620 | 1.560 | 1.560 | 1.560 | 17,902,470 |
| 2024-03-26 | 1.620 | 1.630 | 1.600 | 1.610 | 1.610 | 13,198,500 |
| 2024-03-25 | 1.620 | 1.670 | 1.610 | 1.630 | 1.630 | 16,145,566 |
| 2024-03-22 | 1.650 | 1.650 | 1.620 | 1.630 | 1.630 | 15,166,665 |
| 2024-03-21 | 1.660 | 1.660 | 1.640 | 1.650 | 1.650 | 9,393,179 |
| 2024-03-20 | 1.640 | 1.670 | 1.640 | 1.660 | 1.660 | 13,087,755 |
| 2024-03-19 | 1.670 | 1.680 | 1.640 | 1.650 | 1.650 | 18,985,415 |
| 2024-03-18 | 1.680 | 1.690 | 1.660 | 1.680 | 1.680 | 12,917,964 |
| 2024-03-15 | 1.660 | 1.690 | 1.660 | 1.680 | 1.680 | 13,223,713 |
| 2024-03-14 | 1.680 | 1.690 | 1.660 | 1.670 | 1.670 | 11,474,495 |
| 2024-03-13 | 1.690 | 1.690 | 1.660 | 1.670 | 1.670 | 12,455,196 |
| 2024-03-12 | 1.670 | 1.700 | 1.670 | 1.680 | 1.680 | 14,234,301 |
| 2024-03-11 | 1.650 | 1.680 | 1.650 | 1.670 | 1.670 | 10,978,851 |
| 2024-03-08 | 1.660 | 1.670 | 1.640 | 1.660 | 1.660 | 8,793,300 |
| 2024-03-07 | 1.660 | 1.700 | 1.650 | 1.660 | 1.660 | 14,232,812 |
| 2024-03-06 | 1.640 | 1.690 | 1.640 | 1.670 | 1.670 | 17,129,576 |
| 2024-03-05 | 1.670 | 1.680 | 1.640 | 1.650 | 1.650 | 18,098,000 |
| 2024-03-04 | 1.660 | 1.730 | 1.660 | 1.680 | 1.680 | 22,797,810 |
| 2024-03-01 | 1.650 | 1.670 | 1.640 | 1.650 | 1.650 | 16,045,319 |
| 2024-02-29 | 1.610 | 1.660 | 1.610 | 1.650 | 1.650 | 19,080,435 |
| 2024-02-28 | 1.690 | 1.710 | 1.620 | 1.630 | 1.630 | 42,074,492 |
| 2024-02-27 | 1.720 | 1.750 | 1.670 | 1.710 | 1.710 | 49,849,494 |
| 2024-02-26 | 1.650 | 1.680 | 1.640 | 1.680 | 1.680 | 15,541,295 |
| 2024-02-23 | 1.560 | 1.620 | 1.550 | 1.600 | 1.600 | 26,333,277 |
| 2024-02-22 | 1.550 | 1.570 | 1.540 | 1.560 | 1.560 | 18,340,655 |
| 2024-02-21 | 1.560 | 1.600 | 1.540 | 1.560 | 1.560 | 23,547,616 |
| 2024-02-20 | 1.530 | 1.570 | 1.510 | 1.550 | 1.550 | 15,337,983 |
| 2024-02-19 | 1.510 | 1.560 | 1.500 | 1.530 | 1.530 | 22,963,586 |
| 2024-02-08 | 1.450 | 1.510 | 1.440 | 1.500 | 1.500 | 22,045,273 |
| 2024-02-07 | 1.450 | 1.480 | 1.440 | 1.440 | 1.440 | 20,599,705 |
| 2024-02-06 | 1.420 | 1.470 | 1.380 | 1.450 | 1.450 | 27,512,392 |
| 2024-02-05 | 1.510 | 1.520 | 1.450 | 1.450 | 1.450 | 32,947,900 |
| 2024-02-02 | 1.600 | 1.620 | 1.520 | 1.530 | 1.530 | 27,970,203 |
| 2024-02-01 | 1.610 | 1.630 | 1.590 | 1.600 | 1.600 | 14,535,371 |
| 2024-01-31 | 1.660 | 1.690 | 1.620 | 1.620 | 1.620 | 22,037,369 |
| 2024-01-30 | 1.690 | 1.700 | 1.660 | 1.660 | 1.660 | 14,894,639 |
| 2024-01-29 | 1.730 | 1.740 | 1.690 | 1.690 | 1.690 | 14,153,615 |
| 2024-01-26 | 1.720 | 1.740 | 1.710 | 1.730 | 1.730 | 14,607,443 |
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.