Suning Commerce Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.700	1.740	1.690	1.730	1.730	18,251,878
2024-01-24	1.680	1.710	1.660	1.700	1.700	15,495,977
2024-01-23	1.670	1.690	1.650	1.680	1.680	16,842,644
2024-01-22	1.730	1.740	1.660	1.670	1.670	19,526,250
2024-01-19	1.720	1.740	1.710	1.720	1.720	12,177,503
2024-01-18	1.730	1.740	1.690	1.730	1.730	20,642,755
2024-01-17	1.780	1.790	1.740	1.740	1.740	14,199,200
2024-01-16	1.820	1.830	1.770	1.780	1.780	19,810,583
2024-01-15	1.830	1.860	1.820	1.830	1.830	16,769,061
2024-01-12	1.810	1.860	1.800	1.840	1.840	19,272,590
2024-01-11	1.800	1.820	1.780	1.820	1.820	14,668,887
2024-01-10	1.830	1.830	1.800	1.800	1.800	17,784,200
2024-01-09	1.790	1.860	1.790	1.830	1.830	31,319,198
2024-01-08	1.810	1.830	1.780	1.780	1.780	22,632,357
2024-01-05	1.850	1.860	1.790	1.800	1.800	45,868,736
2024-01-04	1.800	1.870	1.800	1.870	1.870	61,955,097
2024-01-03	1.760	1.790	1.760	1.780	1.780	13,893,569
2024-01-02	1.780	1.790	1.760	1.760	1.760	9,765,600
2023-12-29	1.760	1.800	1.750	1.770	1.770	15,495,895
2023-12-28	1.740	1.780	1.730	1.760	1.760	18,844,367
2023-12-27	1.750	1.770	1.720	1.750	1.750	25,088,641
2023-12-26	1.690	1.770	1.680	1.760	1.760	41,690,502
2023-12-25	1.710	1.710	1.690	1.690	1.690	8,864,700
2023-12-22	1.710	1.740	1.700	1.710	1.710	12,933,418
2023-12-21	1.700	1.720	1.680	1.710	1.710	12,936,876
2023-12-20	1.720	1.730	1.700	1.700	1.700	9,440,000
2023-12-19	1.720	1.740	1.710	1.720	1.720	9,881,588
2023-12-18	1.750	1.750	1.720	1.730	1.730	13,074,964
2023-12-15	1.760	1.770	1.740	1.760	1.760	9,715,120
2023-12-14	1.760	1.770	1.750	1.750	1.750	7,704,500
2023-12-13	1.780	1.790	1.750	1.750	1.750	15,220,500
2023-12-12	1.780	1.790	1.770	1.780	1.780	10,198,719
2023-12-11	1.820	1.820	1.730	1.780	1.780	24,321,844
2023-12-08	1.820	1.830	1.810	1.820	1.820	9,293,284
2023-12-07	1.820	1.830	1.810	1.820	1.820	9,933,168
2023-12-06	1.820	1.830	1.810	1.820	1.820	10,275,326
2023-12-05	1.830	1.830	1.810	1.810	1.810	14,110,017
2023-12-04	1.850	1.860	1.830	1.830	1.830	17,943,134
2023-12-01	1.850	1.870	1.840	1.860	1.860	12,380,924
2023-11-30	1.860	1.870	1.840	1.850	1.850	13,430,337
2023-11-29	1.890	1.890	1.850	1.860	1.860	18,167,479
2023-11-28	1.890	1.900	1.880	1.890	1.890	14,379,866
2023-11-27	1.890	1.920	1.880	1.900	1.900	16,066,675
2023-11-24	1.910	1.920	1.880	1.890	1.890	18,594,675
2023-11-23	1.910	1.940	1.910	1.920	1.920	28,201,647
2023-11-22	1.890	1.920	1.880	1.890	1.890	22,056,701
2023-11-21	1.890	1.900	1.880	1.890	1.890	15,712,200
2023-11-20	1.890	1.910	1.870	1.890	1.890	17,644,184
2023-11-17	1.870	1.910	1.860	1.890	1.890	17,657,871
2023-11-16	1.890	1.890	1.870	1.870	1.870	10,460,515
2023-11-15	1.910	1.920	1.890	1.890	1.890	14,129,378
2023-11-14	1.880	1.910	1.870	1.900	1.900	17,445,252
2023-11-13	1.870	1.890	1.870	1.880	1.880	8,996,290
2023-11-10	1.890	1.900	1.860	1.870	1.870	12,438,674
2023-11-09	1.880	1.930	1.870	1.900	1.900	19,318,550
2023-11-08	1.890	1.900	1.870	1.890	1.890	11,046,328
2023-11-07	1.890	1.900	1.870	1.890	1.890	13,698,480
2023-11-06	1.870	1.900	1.870	1.890	1.890	13,021,012
2023-11-03	1.880	1.890	1.870	1.870	1.870	10,108,323
2023-11-02	1.890	1.920	1.870	1.870	1.870	13,044,100

← NewerPage 12 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.