Suning Commerce Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	1.880	1.890	1.870	1.880	1.880	10,535,256
2023-10-31	1.860	1.880	1.860	1.880	1.880	11,265,652
2023-10-30	1.860	1.890	1.850	1.870	1.870	13,912,639
2023-10-27	1.840	1.870	1.840	1.860	1.860	12,712,289
2023-10-26	1.840	1.850	1.830	1.840	1.840	11,446,783
2023-10-25	1.840	1.870	1.840	1.850	1.850	10,567,910
2023-10-24	1.830	1.860	1.820	1.840	1.840	15,382,035
2023-10-23	1.890	1.900	1.810	1.830	1.830	25,309,772
2023-10-20	1.890	1.910	1.890	1.900	1.900	11,987,053
2023-10-19	1.900	1.930	1.890	1.900	1.900	15,572,445
2023-10-18	1.930	1.940	1.900	1.910	1.910	15,636,881
2023-10-17	1.900	1.990	1.890	1.940	1.940	27,317,232
2023-10-16	1.920	1.930	1.890	1.900	1.900	16,819,810
2023-10-13	1.940	1.960	1.920	1.920	1.920	28,893,307
2023-10-12	1.890	1.970	1.880	1.970	1.970	50,680,689
2023-10-11	1.890	1.900	1.870	1.880	1.880	12,179,104
2023-10-10	1.890	1.910	1.880	1.890	1.890	9,673,913
2023-10-09	1.900	1.900	1.880	1.890	1.890	10,670,100
2023-09-28	1.900	1.910	1.890	1.900	1.900	8,106,420
2023-09-27	1.890	1.910	1.890	1.890	1.890	8,589,019
2023-09-26	1.910	1.910	1.890	1.890	1.890	7,507,541
2023-09-25	1.920	1.930	1.900	1.910	1.910	11,584,404
2023-09-22	1.910	1.940	1.890	1.930	1.930	19,828,904
2023-09-21	1.890	1.970	1.880	1.920	1.920	24,225,138
2023-09-20	1.890	1.910	1.880	1.890	1.890	12,337,942
2023-09-19	1.930	1.930	1.890	1.900	1.900	24,625,241
2023-09-18	1.940	1.940	1.920	1.930	1.930	15,621,150
2023-09-15	1.940	1.960	1.930	1.940	1.940	11,011,645
2023-09-14	1.940	1.950	1.930	1.930	1.930	7,739,195
2023-09-13	1.950	1.960	1.930	1.940	1.940	10,782,613
2023-09-12	1.960	1.960	1.950	1.950	1.950	6,748,198
2023-09-11	1.940	1.970	1.930	1.960	1.960	10,967,981
2023-09-08	1.930	1.950	1.930	1.940	1.940	9,570,901
2023-09-07	1.960	1.970	1.940	1.940	1.940	11,285,230
2023-09-06	1.960	1.970	1.950	1.960	1.960	8,491,452
2023-09-05	1.980	1.990	1.960	1.960	1.960	11,380,000
2023-09-04	1.980	2.000	1.970	1.990	1.990	15,201,255
2023-09-01	1.970	2.010	1.960	1.980	1.980	17,729,788
2023-08-31	1.960	1.970	1.950	1.960	1.960	11,873,204
2023-08-30	1.960	1.970	1.950	1.970	1.970	10,498,792
2023-08-29	1.930	1.960	1.930	1.960	1.960	13,015,500
2023-08-28	2.000	2.020	1.930	1.940	1.940	23,354,201
2023-08-25	1.950	1.960	1.930	1.940	1.940	11,842,300
2023-08-24	1.950	1.970	1.940	1.950	1.950	8,489,784
2023-08-23	1.970	1.970	1.950	1.950	1.950	10,235,419
2023-08-22	1.980	1.990	1.940	1.970	1.970	17,708,569
2023-08-21	1.990	2.010	1.970	1.980	1.980	14,159,900
2023-08-18	2.020	2.030	1.990	1.990	1.990	17,506,727
2023-08-17	2.010	2.030	2.000	2.030	2.030	12,608,603
2023-08-16	2.040	2.040	2.010	2.020	2.020	13,409,167
2023-08-15	2.030	2.080	2.020	2.040	2.040	20,640,911
2023-08-14	2.020	2.040	2.000	2.030	2.030	15,338,530
2023-08-11	2.060	2.070	2.030	2.030	2.030	15,670,002
2023-08-10	2.060	2.080	2.050	2.060	2.060	14,032,950
2023-08-09	2.090	2.100	2.050	2.060	2.060	13,793,800
2023-08-08	2.090	2.110	2.080	2.080	2.080	16,284,695
2023-08-07	2.080	2.130	2.070	2.090	2.090	21,384,929
2023-08-04	2.100	2.130	2.080	2.090	2.090	27,805,301
2023-08-03	2.130	2.160	2.100	2.100	2.100	47,850,662
2023-08-02	2.080	2.190	2.060	2.150	2.150	78,520,502

← NewerPage 13 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.