Suning Commerce Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.010	2.040	2.010	2.040	2.040	18,652,276
2022-08-03	2.010	2.050	2.000	2.010	2.010	27,534,396
2022-08-02	2.080	2.080	1.990	2.010	2.010	49,569,971
2022-08-01	2.080	2.110	2.070	2.080	2.080	18,348,161
2022-07-29	2.100	2.120	2.070	2.080	2.080	26,002,800
2022-07-28	2.110	2.130	2.100	2.110	2.110	29,254,200
2022-07-27	2.160	2.170	2.110	2.110	2.110	37,487,200
2022-07-26	2.150	2.180	2.130	2.160	2.160	42,608,582
2022-07-25	2.100	2.150	2.090	2.140	2.140	38,774,436
2022-07-22	2.090	2.140	2.090	2.100	2.100	36,169,750
2022-07-21	2.050	2.160	2.050	2.110	2.110	59,501,549
2022-07-20	2.060	2.090	2.050	2.060	2.060	29,763,324
2022-07-19	2.030	2.090	2.030	2.070	2.070	38,518,671
2022-07-18	2.020	2.060	2.000	2.050	2.050	30,807,598
2022-07-15	2.030	2.080	2.020	2.030	2.030	39,284,901
2022-07-14	2.060	2.070	2.020	2.020	2.020	38,295,396
2022-07-13	2.070	2.080	2.040	2.060	2.060	40,063,104
2022-07-12	2.120	2.130	2.060	2.080	2.080	53,465,090
2022-07-11	2.070	2.170	2.020	2.150	2.150	91,032,311
2022-07-08	2.100	2.110	2.060	2.070	2.070	41,644,606
2022-07-07	2.080	2.130	2.080	2.100	2.100	42,993,095
2022-07-06	2.190	2.200	2.110	2.110	2.110	64,893,800
2022-07-05	2.230	2.240	2.210	2.220	2.220	27,317,016
2022-07-04	2.250	2.260	2.230	2.240	2.240	27,730,170
2022-07-01	2.280	2.290	2.250	2.260	2.260	31,224,952
2022-06-30	2.280	2.300	2.270	2.290	2.290	27,756,868
2022-06-29	2.280	2.300	2.270	2.280	2.280	25,601,251
2022-06-28	2.280	2.300	2.270	2.290	2.290	25,217,785
2022-06-27	2.290	2.310	2.280	2.280	2.280	29,955,200
2022-06-24	2.300	2.310	2.280	2.290	2.290	29,386,835
2022-06-23	2.300	2.300	2.270	2.300	2.300	23,168,131
2022-06-22	2.320	2.330	2.280	2.290	2.290	32,342,702
2022-06-21	2.300	2.360	2.280	2.340	2.340	43,118,730
2022-06-20	2.320	2.330	2.290	2.300	2.300	45,458,264
2022-06-17	2.400	2.420	2.320	2.330	2.330	80,988,493
2022-06-16	2.270	2.360	2.260	2.360	2.360	44,503,432
2022-06-15	2.230	2.270	2.220	2.250	2.250	38,625,936
2022-06-14	2.240	2.250	2.200	2.240	2.240	45,098,958
2022-06-13	2.300	2.320	2.240	2.260	2.260	52,322,512
2022-06-10	2.320	2.340	2.310	2.320	2.320	46,892,919
2022-06-09	2.370	2.380	2.330	2.340	2.340	37,383,078
2022-06-08	2.330	2.400	2.320	2.380	2.380	57,396,809
2022-06-07	2.330	2.350	2.320	2.320	2.320	28,624,691
2022-06-06	2.320	2.350	2.320	2.340	2.340	34,118,908
2022-06-02	2.360	2.360	2.320	2.330	2.330	43,911,048
2022-06-01	2.370	2.390	2.350	2.360	2.360	33,833,705
2022-05-31	2.360	2.380	2.340	2.360	2.360	37,345,194
2022-05-30	2.380	2.390	2.350	2.370	2.370	34,737,162
2022-05-27	2.400	2.440	2.370	2.390	2.390	43,862,739
2022-05-26	2.370	2.400	2.330	2.380	2.380	42,782,389
2022-05-25	2.370	2.380	2.340	2.370	2.370	41,657,178
2022-05-24	2.480	2.490	2.370	2.370	2.370	73,868,600
2022-05-23	2.500	2.520	2.460	2.490	2.490	54,251,141
2022-05-20	2.460	2.540	2.450	2.510	2.510	80,606,216
2022-05-19	2.420	2.490	2.410	2.460	2.460	52,501,803
2022-05-18	2.450	2.480	2.410	2.460	2.460	59,976,011
2022-05-17	2.460	2.490	2.430	2.450	2.450	56,358,272
2022-05-16	2.480	2.570	2.430	2.430	2.430	107,567,024
2022-05-13	2.460	2.540	2.460	2.470	2.470	73,071,798
2022-05-12	2.520	2.550	2.500	2.500	2.500	79,301,704

← NewerPage 18 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.