Suning Commerce Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.270	2.280	2.220	2.230	2.230	22,983,700
2023-02-03	2.320	2.330	2.270	2.290	2.290	25,935,262
2023-02-02	2.320	2.340	2.280	2.320	2.320	38,610,857
2023-02-01	2.230	2.340	2.220	2.340	2.340	61,099,545
2023-01-31	2.220	2.270	2.210	2.230	2.230	22,210,401
2023-01-30	2.250	2.280	2.230	2.260	2.260	30,733,249
2023-01-20	2.200	2.250	2.190	2.230	2.230	20,552,909
2023-01-19	2.230	2.250	2.180	2.190	2.190	29,851,522
2023-01-18	2.240	2.270	2.220	2.240	2.240	26,733,060
2023-01-17	2.170	2.260	2.160	2.250	2.250	42,716,830
2023-01-16	2.190	2.210	2.160	2.180	2.180	33,008,100
2023-01-13	2.100	2.190	2.090	2.170	2.170	39,990,049
2023-01-12	2.100	2.130	2.080	2.090	2.090	20,426,340
2023-01-11	2.120	2.150	2.090	2.100	2.100	24,150,150
2023-01-10	2.180	2.190	2.100	2.120	2.120	39,779,300
2023-01-09	2.200	2.210	2.180	2.190	2.190	22,284,450
2023-01-06	2.220	2.230	2.200	2.200	2.200	28,904,501
2023-01-05	2.250	2.250	2.220	2.230	2.230	26,680,166
2023-01-04	2.220	2.270	2.210	2.250	2.250	30,937,602
2023-01-03	2.250	2.260	2.180	2.230	2.230	35,463,900
2022-12-30	2.240	2.280	2.220	2.260	2.260	36,189,622
2022-12-29	2.210	2.290	2.170	2.250	2.250	46,757,523
2022-12-28	2.280	2.290	2.200	2.210	2.210	43,260,532
2022-12-27	2.230	2.340	2.220	2.300	2.300	52,804,646
2022-12-26	2.230	2.250	2.190	2.230	2.230	28,703,475
2022-12-23	2.200	2.230	2.160	2.220	2.220	47,409,964
2022-12-22	2.290	2.340	2.230	2.230	2.230	53,424,300
2022-12-21	2.320	2.380	2.260	2.290	2.290	60,501,900
2022-12-20	2.280	2.380	2.220	2.340	2.340	68,442,155
2022-12-19	2.360	2.390	2.260	2.270	2.270	50,142,500
2022-12-16	2.370	2.380	2.290	2.330	2.330	76,830,300
2022-12-15	2.500	2.530	2.380	2.390	2.390	98,232,008
2022-12-14	2.400	2.500	2.390	2.500	2.500	94,197,326
2022-12-13	2.360	2.520	2.360	2.380	2.380	108,089,251
2022-12-12	2.480	2.500	2.440	2.440	2.440	61,555,900
2022-12-09	2.630	2.640	2.570	2.570	2.570	141,914,352
2022-12-08	2.710	2.850	2.670	2.710	2.710	184,658,107
2022-12-07	2.880	2.950	2.670	2.720	2.720	248,648,391
2022-12-06	2.710	2.810	2.680	2.810	2.810	101,704,477
2022-12-05	2.580	2.680	2.510	2.680	2.680	171,996,103
2022-12-02	2.440	2.550	2.370	2.550	2.550	180,399,962
2022-12-01	2.580	2.600	2.400	2.430	2.430	234,671,493
2022-11-30	2.330	2.480	2.320	2.480	2.480	177,805,571
2022-11-29	2.360	2.430	2.340	2.360	2.360	136,725,828
2022-11-28	2.180	2.310	2.150	2.310	2.310	114,832,605
2022-11-25	2.140	2.240	2.100	2.200	2.200	80,589,282
2022-11-24	2.100	2.180	2.080	2.150	2.150	65,400,896
2022-11-23	2.120	2.140	2.050	2.090	2.090	88,898,852
2022-11-22	2.210	2.330	2.140	2.150	2.150	140,786,278
2022-11-21	2.120	2.220	2.060	2.220	2.220	105,949,096
2022-11-18	2.130	2.170	2.090	2.110	2.110	59,423,159
2022-11-17	2.130	2.210	2.110	2.130	2.130	88,645,326
2022-11-16	2.070	2.190	2.060	2.170	2.170	115,179,334
2022-11-15	2.020	2.120	1.980	2.090	2.090	100,720,695
2022-11-14	2.030	2.100	2.010	2.020	2.020	71,107,784
2022-11-11	2.200	2.210	2.020	2.040	2.040	162,205,479
2022-11-10	2.120	2.120	2.070	2.120	2.120	77,660,506
2022-11-09	1.980	2.020	1.960	2.020	2.020	35,869,561
2022-11-08	1.840	1.920	1.830	1.920	1.920	35,799,720
2022-11-07	1.790	1.850	1.790	1.830	1.830	29,760,508

← NewerPage 16 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.