Suning Commerce Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.760	1.810	1.760	1.800	1.800	24,549,579
2022-11-03	1.770	1.790	1.760	1.760	1.760	20,120,758
2022-11-02	1.760	1.790	1.750	1.780	1.780	20,698,720
2022-11-01	1.720	1.780	1.720	1.760	1.760	20,892,901
2022-10-31	1.710	1.760	1.680	1.720	1.720	27,118,694
2022-10-28	1.830	1.840	1.760	1.760	1.760	32,388,070
2022-10-27	1.820	1.870	1.810	1.840	1.840	26,028,340
2022-10-26	1.810	1.850	1.810	1.820	1.820	24,206,352
2022-10-25	1.850	1.860	1.790	1.810	1.810	35,857,082
2022-10-24	1.920	1.950	1.850	1.860	1.860	53,171,852
2022-10-21	1.800	1.890	1.790	1.890	1.890	56,013,784
2022-10-20	1.790	1.820	1.780	1.800	1.800	19,025,818
2022-10-19	1.820	1.840	1.790	1.800	1.800	23,402,716
2022-10-18	1.820	1.870	1.810	1.830	1.830	31,613,944
2022-10-17	1.810	1.830	1.790	1.820	1.820	26,648,976
2022-10-14	1.810	1.840	1.800	1.820	1.820	33,489,694
2022-10-13	1.790	1.840	1.770	1.810	1.810	36,418,052
2022-10-12	1.700	1.800	1.690	1.800	1.800	49,929,886
2022-10-11	1.710	1.720	1.680	1.710	1.710	20,935,654
2022-10-10	1.750	1.760	1.700	1.720	1.720	25,657,187
2022-09-30	1.720	1.760	1.710	1.740	1.740	25,721,884
2022-09-29	1.800	1.810	1.720	1.730	1.730	37,188,931
2022-09-28	1.840	1.850	1.780	1.780	1.780	30,193,400
2022-09-27	1.830	1.860	1.810	1.850	1.850	29,033,306
2022-09-26	1.910	1.920	1.830	1.840	1.840	45,060,769
2022-09-23	1.970	1.980	1.920	1.930	1.930	31,890,678
2022-09-22	1.980	2.000	1.970	1.970	1.970	18,944,817
2022-09-21	2.000	2.010	1.960	1.990	1.990	27,239,262
2022-09-20	2.000	2.020	1.990	2.010	2.010	13,038,203
2022-09-19	2.020	2.020	1.990	1.990	1.990	23,992,734
2022-09-16	2.060	2.060	2.010	2.020	2.020	34,059,500
2022-09-15	2.090	2.090	2.050	2.070	2.070	26,704,301
2022-09-14	2.070	2.100	2.060	2.080	2.080	27,308,501
2022-09-13	2.070	2.110	2.070	2.090	2.090	37,285,509
2022-09-09	2.060	2.080	2.050	2.070	2.070	22,091,388
2022-09-08	2.060	2.100	2.050	2.070	2.070	30,428,532
2022-09-07	2.060	2.070	2.050	2.060	2.060	17,918,051
2022-09-06	2.060	2.070	2.050	2.070	2.070	18,995,318
2022-09-05	2.060	2.060	2.040	2.060	2.060	19,370,301
2022-09-02	2.060	2.070	2.050	2.060	2.060	15,445,084
2022-09-01	2.060	2.080	2.050	2.060	2.060	15,224,200
2022-08-31	2.080	2.100	2.060	2.060	2.060	23,519,017
2022-08-30	2.060	2.100	2.060	2.090	2.090	22,092,426
2022-08-29	2.050	2.070	2.040	2.070	2.070	19,041,252
2022-08-26	2.080	2.090	2.070	2.070	2.070	16,428,763
2022-08-25	2.090	2.100	2.060	2.080	2.080	23,665,100
2022-08-24	2.120	2.130	2.080	2.090	2.090	26,469,807
2022-08-23	2.120	2.130	2.100	2.120	2.120	19,677,927
2022-08-22	2.090	2.170	2.090	2.130	2.130	39,981,300
2022-08-19	2.100	2.110	2.090	2.090	2.090	17,115,000
2022-08-18	2.130	2.130	2.090	2.100	2.100	32,197,901
2022-08-17	2.100	2.160	2.100	2.140	2.140	48,826,407
2022-08-16	2.100	2.110	2.090	2.100	2.100	19,349,800
2022-08-15	2.090	2.120	2.080	2.110	2.110	22,885,900
2022-08-12	2.080	2.100	2.070	2.090	2.090	21,615,977
2022-08-11	2.070	2.100	2.060	2.080	2.080	27,717,701
2022-08-10	2.080	2.090	2.060	2.070	2.070	29,501,218
2022-08-09	2.040	2.130	2.030	2.110	2.110	42,177,115
2022-08-08	2.030	2.050	2.020	2.040	2.040	20,381,672
2022-08-05	2.040	2.050	2.020	2.040	2.040	22,388,414

← NewerPage 17 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.