Suning Commerce Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.130	2.140	2.070	2.100	2.100	49,686,905
2023-05-04	2.040	2.050	2.040	2.050	2.050	19,898,205
2023-04-28	1.920	1.970	1.920	1.950	1.950	18,282,000
2023-04-27	1.910	1.930	1.900	1.910	1.910	12,511,751
2023-04-26	1.910	1.940	1.880	1.910	1.910	12,481,903
2023-04-25	1.920	1.930	1.880	1.910	1.910	16,389,133
2023-04-24	1.910	1.970	1.870	1.930	1.930	23,104,999
2023-04-21	2.000	2.000	1.900	1.910	1.910	37,833,329
2023-04-20	2.090	2.100	1.990	2.000	2.000	48,523,738
2023-04-19	2.090	2.120	2.080	2.090	2.090	13,314,900
2023-04-18	2.100	2.110	2.080	2.090	2.090	12,359,541
2023-04-17	2.080	2.130	2.080	2.110	2.110	15,045,170
2023-04-14	2.080	2.130	2.080	2.110	2.110	16,464,302
2023-04-13	2.100	2.100	2.080	2.080	2.080	15,863,700
2023-04-12	2.110	2.110	2.090	2.110	2.110	12,886,601
2023-04-11	2.110	2.120	2.100	2.110	2.110	12,125,196
2023-04-10	2.150	2.150	2.100	2.110	2.110	23,516,071
2023-04-07	2.140	2.160	2.140	2.150	2.150	12,034,186
2023-04-06	2.160	2.170	2.130	2.150	2.150	14,498,096
2023-04-04	2.160	2.170	2.150	2.160	2.160	12,338,476
2023-04-03	2.170	2.180	2.150	2.160	2.160	15,811,300
2023-03-31	2.160	2.180	2.160	2.170	2.170	10,466,565
2023-03-30	2.180	2.180	2.150	2.160	2.160	18,552,519
2023-03-29	2.210	2.270	2.190	2.190	2.190	36,414,311
2023-03-28	2.170	2.170	2.150	2.160	2.160	9,272,350
2023-03-27	2.170	2.180	2.150	2.160	2.160	14,857,101
2023-03-24	2.190	2.190	2.170	2.170	2.170	12,668,100
2023-03-23	2.190	2.200	2.180	2.190	2.190	12,737,850
2023-03-22	2.220	2.230	2.180	2.200	2.200	22,668,101
2023-03-21	2.220	2.240	2.200	2.220	2.220	24,343,902
2023-03-20	2.170	2.240	2.160	2.200	2.200	33,400,967
2023-03-17	2.130	2.150	2.130	2.140	2.140	13,138,401
2023-03-16	2.130	2.160	2.120	2.130	2.130	16,820,813
2023-03-15	2.120	2.150	2.110	2.140	2.140	12,706,402
2023-03-14	2.180	2.180	2.110	2.110	2.110	27,648,435
2023-03-13	2.190	2.200	2.170	2.180	2.180	19,772,032
2023-03-10	2.210	2.230	2.190	2.200	2.200	20,047,901
2023-03-09	2.220	2.230	2.200	2.210	2.210	13,121,570
2023-03-08	2.200	2.230	2.190	2.220	2.220	15,921,648
2023-03-07	2.220	2.240	2.190	2.200	2.200	19,326,798
2023-03-06	2.230	2.240	2.200	2.220	2.220	15,241,154
2023-03-03	2.200	2.260	2.190	2.230	2.230	24,318,516
2023-03-02	2.210	2.220	2.190	2.190	2.190	12,634,101
2023-03-01	2.200	2.220	2.190	2.210	2.210	13,299,100
2023-02-28	2.190	2.210	2.180	2.200	2.200	11,170,378
2023-02-27	2.220	2.220	2.190	2.190	2.190	15,101,457
2023-02-24	2.240	2.240	2.210	2.220	2.220	14,604,600
2023-02-23	2.220	2.260	2.210	2.240	2.240	19,986,850
2023-02-22	2.220	2.230	2.210	2.220	2.220	12,644,770
2023-02-21	2.210	2.260	2.210	2.220	2.220	22,837,204
2023-02-20	2.210	2.220	2.180	2.200	2.200	28,224,301
2023-02-17	2.230	2.250	2.210	2.220	2.220	45,354,638
2023-02-16	2.200	2.300	2.200	2.270	2.270	91,081,583
2023-02-15	2.190	2.200	2.180	2.190	2.190	13,638,956
2023-02-14	2.190	2.200	2.180	2.200	2.200	12,437,302
2023-02-13	2.180	2.200	2.180	2.200	2.200	16,655,862
2023-02-10	2.190	2.200	2.170	2.190	2.190	18,422,375
2023-02-09	2.190	2.210	2.170	2.200	2.200	18,067,592
2023-02-08	2.230	2.240	2.180	2.190	2.190	24,678,742
2023-02-07	2.230	2.250	2.220	2.240	2.240	17,964,125

← NewerPage 15 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.