Suning Commerce Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.040	2.150	2.030	2.090	2.090	51,465,808
2023-07-31	2.030	2.060	2.030	2.050	2.050	28,250,740
2023-07-28	2.000	2.040	1.990	2.030	2.030	17,491,974
2023-07-27	2.020	2.030	2.000	2.000	2.000	12,427,200
2023-07-26	2.000	2.040	2.000	2.030	2.030	18,641,866
2023-07-25	1.990	2.010	1.990	2.010	2.010	10,846,803
2023-07-24	1.990	2.010	1.980	1.980	1.980	10,596,100
2023-07-21	2.000	2.010	1.980	2.000	2.000	13,558,100
2023-07-20	2.000	2.020	1.990	2.000	2.000	13,343,251
2023-07-19	1.970	2.040	1.970	2.000	2.000	17,964,901
2023-07-18	1.970	1.990	1.960	1.970	1.970	10,094,700
2023-07-17	1.970	1.980	1.950	1.970	1.970	16,669,307
2023-07-14	2.020	2.030	2.010	2.010	2.010	8,418,636
2023-07-13	2.020	2.040	2.010	2.020	2.020	8,907,502
2023-07-12	2.040	2.040	2.010	2.010	2.010	11,532,701
2023-07-11	2.030	2.060	2.010	2.040	2.040	13,392,000
2023-07-10	2.030	2.050	2.010	2.030	2.030	11,798,520
2023-07-07	2.040	2.050	2.010	2.020	2.020	14,881,200
2023-07-06	2.010	2.090	2.000	2.050	2.050	31,035,402
2023-07-05	2.000	2.040	1.990	2.010	2.010	16,498,420
2023-07-04	2.010	2.020	1.990	2.000	2.000	24,050,600
2023-07-03	1.940	2.040	1.940	2.040	2.040	27,497,738
2023-06-30	1.930	1.960	1.930	1.940	1.940	9,835,406
2023-06-29	1.920	1.940	1.920	1.920	1.920	7,779,428
2023-06-28	1.940	1.950	1.920	1.920	1.920	10,046,401
2023-06-27	1.920	1.950	1.910	1.940	1.940	7,709,050
2023-06-26	1.940	1.950	1.910	1.920	1.920	13,146,800
2023-06-21	1.970	1.970	1.940	1.950	1.950	8,978,450
2023-06-20	2.000	2.000	1.950	1.960	1.960	15,758,100
2023-06-19	1.980	2.020	1.970	2.000	2.000	19,689,084
2023-06-16	1.950	1.970	1.940	1.960	1.960	9,972,300
2023-06-15	1.970	1.980	1.940	1.950	1.950	14,154,304
2023-06-14	1.940	1.990	1.940	1.970	1.970	19,584,865
2023-06-13	1.940	1.950	1.930	1.940	1.940	9,084,103
2023-06-12	1.950	1.950	1.940	1.940	1.940	9,253,711
2023-06-09	1.950	1.960	1.940	1.960	1.960	9,340,050
2023-06-08	1.960	1.970	1.950	1.960	1.960	9,138,009
2023-06-07	1.950	1.970	1.940	1.950	1.950	10,659,219
2023-06-06	1.960	1.980	1.940	1.960	1.960	17,308,414
2023-06-05	2.010	2.010	1.990	1.990	1.990	9,455,246
2023-06-02	1.980	2.020	1.980	2.010	2.010	12,325,202
2023-06-01	1.970	1.990	1.960	1.970	1.970	8,867,850
2023-05-31	1.960	2.000	1.950	1.970	1.970	12,676,771
2023-05-30	1.960	1.970	1.940	1.960	1.960	8,687,310
2023-05-29	1.950	1.990	1.940	1.970	1.970	11,820,000
2023-05-26	1.940	1.960	1.930	1.950	1.950	11,151,379
2023-05-25	1.990	2.000	1.900	1.940	1.940	27,035,970
2023-05-24	2.010	2.010	1.990	1.990	1.990	11,681,000
2023-05-23	2.030	2.060	2.010	2.010	2.010	14,129,393
2023-05-22	2.010	2.060	1.990	2.040	2.040	18,714,627
2023-05-19	1.980	2.020	1.980	2.010	2.010	10,822,746
2023-05-18	2.040	2.040	1.990	1.990	1.990	16,265,511
2023-05-17	2.030	2.050	2.020	2.030	2.030	8,425,000
2023-05-16	2.050	2.060	2.030	2.030	2.030	10,311,200
2023-05-15	2.060	2.070	2.010	2.050	2.050	18,973,559
2023-05-12	2.070	2.100	2.070	2.070	2.070	13,105,300
2023-05-11	2.050	2.090	2.050	2.080	2.080	15,678,929
2023-05-10	2.040	2.060	2.030	2.050	2.050	12,725,700
2023-05-09	2.080	2.090	2.030	2.040	2.040	25,899,511
2023-05-08	2.090	2.150	2.070	2.080	2.080	24,828,003

← NewerPage 14 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.