Suning Commerce Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 2.640 | 2.700 | 2.630 | 2.630 | 2.630 | 163,327,389 |
| 2022-05-10 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 6,711,600 |
| 2022-05-09 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 3,544,900 |
| 2022-05-06 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 1,645,200 |
| 2022-05-05 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2022-04-29 | 2.950 | 3.230 | 2.940 | 3.230 | 3.230 | 45,191,625 |
| 2022-04-28 | 3.000 | 3.050 | 2.890 | 2.940 | 2.940 | 30,402,765 |
| 2022-04-27 | 2.980 | 3.020 | 2.890 | 3.000 | 3.000 | 31,375,564 |
| 2022-04-26 | 3.140 | 3.160 | 2.990 | 3.000 | 3.000 | 33,474,765 |
| 2022-04-25 | 3.310 | 3.310 | 3.120 | 3.130 | 3.130 | 36,827,079 |
| 2022-04-22 | 3.290 | 3.370 | 3.240 | 3.340 | 3.340 | 28,900,255 |
| 2022-04-21 | 3.450 | 3.460 | 3.290 | 3.310 | 3.310 | 39,083,741 |
| 2022-04-20 | 3.490 | 3.580 | 3.450 | 3.460 | 3.460 | 32,225,050 |
| 2022-04-19 | 3.540 | 3.550 | 3.460 | 3.510 | 3.510 | 29,361,237 |
| 2022-04-18 | 3.490 | 3.620 | 3.480 | 3.550 | 3.550 | 28,790,445 |
| 2022-04-15 | 3.530 | 3.640 | 3.500 | 3.520 | 3.520 | 39,577,397 |
| 2022-04-14 | 3.550 | 3.580 | 3.500 | 3.560 | 3.560 | 27,866,215 |
| 2022-04-13 | 3.590 | 3.640 | 3.520 | 3.530 | 3.530 | 45,462,566 |
| 2022-04-12 | 3.370 | 3.620 | 3.340 | 3.600 | 3.600 | 63,110,089 |
| 2022-04-11 | 3.450 | 3.540 | 3.360 | 3.370 | 3.370 | 36,114,808 |
| 2022-04-08 | 3.470 | 3.490 | 3.420 | 3.440 | 3.440 | 24,477,184 |
| 2022-04-07 | 3.570 | 3.580 | 3.470 | 3.470 | 3.470 | 27,496,430 |
| 2022-04-06 | 3.480 | 3.590 | 3.470 | 3.570 | 3.570 | 33,341,630 |
| 2022-04-01 | 3.440 | 3.500 | 3.410 | 3.480 | 3.480 | 23,594,815 |
| 2022-03-31 | 3.460 | 3.500 | 3.430 | 3.450 | 3.450 | 24,456,300 |
| 2022-03-30 | 3.440 | 3.510 | 3.390 | 3.480 | 3.480 | 28,645,034 |
| 2022-03-29 | 3.480 | 3.540 | 3.420 | 3.450 | 3.450 | 35,730,890 |
| 2022-03-28 | 3.400 | 3.490 | 3.360 | 3.470 | 3.470 | 29,218,428 |
| 2022-03-25 | 3.380 | 3.560 | 3.380 | 3.450 | 3.450 | 52,173,954 |
| 2022-03-24 | 3.440 | 3.470 | 3.370 | 3.380 | 3.380 | 25,261,416 |
| 2022-03-23 | 3.460 | 3.540 | 3.430 | 3.460 | 3.460 | 27,608,639 |
| 2022-03-22 | 3.380 | 3.500 | 3.360 | 3.480 | 3.480 | 39,158,105 |
| 2022-03-21 | 3.390 | 3.410 | 3.330 | 3.390 | 3.390 | 23,078,754 |
| 2022-03-18 | 3.340 | 3.430 | 3.330 | 3.390 | 3.390 | 26,947,878 |
| 2022-03-17 | 3.330 | 3.380 | 3.300 | 3.360 | 3.360 | 38,832,407 |
| 2022-03-16 | 3.190 | 3.290 | 3.130 | 3.270 | 3.270 | 33,294,597 |
| 2022-03-15 | 3.380 | 3.380 | 3.140 | 3.150 | 3.150 | 44,758,454 |
| 2022-03-14 | 3.390 | 3.480 | 3.370 | 3.420 | 3.420 | 32,002,286 |
| 2022-03-11 | 3.310 | 3.420 | 3.250 | 3.410 | 3.410 | 33,185,868 |
| 2022-03-10 | 3.410 | 3.410 | 3.330 | 3.340 | 3.340 | 28,063,242 |
| 2022-03-09 | 3.420 | 3.490 | 3.250 | 3.340 | 3.340 | 36,661,977 |
| 2022-03-08 | 3.570 | 3.580 | 3.400 | 3.420 | 3.420 | 33,653,301 |
| 2022-03-07 | 3.620 | 3.620 | 3.550 | 3.560 | 3.560 | 22,563,510 |
| 2022-03-04 | 3.630 | 3.650 | 3.600 | 3.630 | 3.630 | 16,851,992 |
| 2022-03-03 | 3.640 | 3.690 | 3.630 | 3.650 | 3.650 | 23,908,470 |
| 2022-03-02 | 3.590 | 3.640 | 3.590 | 3.630 | 3.630 | 14,216,608 |
| 2022-03-01 | 3.600 | 3.640 | 3.580 | 3.610 | 3.610 | 15,672,506 |
| 2022-02-28 | 3.640 | 3.650 | 3.540 | 3.590 | 3.590 | 25,634,421 |
| 2022-02-25 | 3.650 | 3.680 | 3.610 | 3.620 | 3.620 | 21,682,638 |
| 2022-02-24 | 3.750 | 3.760 | 3.600 | 3.640 | 3.640 | 36,269,142 |
| 2022-02-23 | 3.780 | 3.800 | 3.750 | 3.770 | 3.770 | 18,554,286 |
| 2022-02-22 | 3.810 | 3.810 | 3.740 | 3.760 | 3.760 | 17,555,248 |
| 2022-02-21 | 3.700 | 3.820 | 3.680 | 3.820 | 3.820 | 29,505,101 |
| 2022-02-18 | 3.670 | 3.720 | 3.640 | 3.700 | 3.700 | 18,781,856 |
| 2022-02-17 | 3.750 | 3.750 | 3.670 | 3.670 | 3.670 | 17,958,301 |
| 2022-02-16 | 3.740 | 3.780 | 3.720 | 3.740 | 3.740 | 15,938,132 |
| 2022-02-15 | 3.810 | 3.820 | 3.690 | 3.710 | 3.710 | 25,271,857 |
| 2022-02-14 | 3.820 | 3.830 | 3.770 | 3.800 | 3.800 | 16,937,890 |
| 2022-02-11 | 3.860 | 3.890 | 3.810 | 3.840 | 3.840 | 24,482,619 |
| 2022-02-10 | 3.850 | 3.880 | 3.790 | 3.850 | 3.850 | 20,484,510 |
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.