Suning Commerce Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.180	1.190	1.170	1.180	1.180	13,536,523
2026-07-21	1.180	1.190	1.160	1.180	1.180	20,925,100
2026-07-20	1.190	1.200	1.170	1.180	1.180	26,724,800
2026-07-17	1.210	1.230	1.180	1.190	1.190	33,629,401
2026-07-16	1.200	1.240	1.190	1.220	1.220	36,449,057
2026-07-15	1.190	1.220	1.180	1.210	1.210	24,802,950
2026-07-14	1.180	1.200	1.180	1.190	1.190	22,524,273
2026-07-13	1.210	1.210	1.170	1.180	1.180	25,105,800
2026-07-10	1.190	1.220	1.180	1.210	1.210	27,123,289
2026-07-09	1.200	1.210	1.190	1.200	1.200	19,451,868
2026-07-08	1.190	1.210	1.180	1.200	1.200	18,814,698
2026-07-07	1.230	1.240	1.190	1.190	1.190	22,469,300
2026-07-06	1.240	1.250	1.220	1.230	1.230	33,480,890
2026-07-03	1.210	1.270	1.200	1.260	1.260	50,317,545
2026-07-02	1.200	1.240	1.200	1.210	1.210	40,029,300
2026-07-01	1.180	1.220	1.170	1.210	1.210	35,292,952
2026-06-30	1.200	1.210	1.160	1.170	1.170	30,390,506
2026-06-29	1.160	1.160	1.120	1.150	1.150	25,575,910
2026-06-26	1.150	1.170	1.140	1.160	1.160	17,238,357
2026-06-25	1.160	1.170	1.140	1.160	1.160	27,042,047
2026-06-24	1.190	1.190	1.160	1.170	1.170	27,587,451
2026-06-23	1.190	1.220	1.180	1.190	1.190	24,701,101
2026-06-22	1.200	1.200	1.160	1.190	1.190	34,622,989
2026-06-18	1.220	1.230	1.200	1.210	1.210	17,580,701
2026-06-17	1.250	1.260	1.220	1.220	1.220	26,392,602
2026-06-16	1.250	1.270	1.230	1.260	1.260	37,022,821
2026-06-15	1.240	1.270	1.230	1.250	1.250	33,156,719
2026-06-12	1.220	1.240	1.210	1.230	1.230	22,106,449
2026-06-11	1.210	1.230	1.200	1.210	1.210	20,787,965
2026-06-10	1.220	1.230	1.200	1.220	1.220	23,890,324
2026-06-09	1.230	1.240	1.220	1.230	1.230	17,891,510
2026-06-08	1.240	1.250	1.220	1.230	1.230	30,460,900
2026-06-05	1.260	1.280	1.250	1.260	1.260	32,364,300
2026-06-04	1.280	1.320	1.250	1.260	1.260	73,334,792
2026-06-03	1.270	1.310	1.270	1.310	1.310	79,222,360
2026-06-02	1.250	1.260	1.240	1.250	1.250	25,569,518
2026-06-01	1.250	1.270	1.220	1.260	1.260	41,119,401
2026-05-29	1.220	1.280	1.200	1.260	1.260	66,086,312
2026-05-28	1.200	1.250	1.180	1.230	1.230	67,784,554
2026-05-27	1.190	1.220	1.190	1.220	1.220	53,749,663
2026-05-26	1.190	1.190	1.140	1.160	1.160	39,730,810
2026-05-25	1.200	1.200	1.180	1.190	1.190	22,446,700
2026-05-22	1.200	1.210	1.180	1.200	1.200	25,587,267
2026-05-21	1.210	1.230	1.200	1.200	1.200	21,548,930
2026-05-20	1.230	1.240	1.190	1.210	1.210	40,253,859
2026-05-19	1.230	1.260	1.230	1.240	1.240	30,947,200
2026-05-18	1.240	1.250	1.210	1.220	1.220	34,086,088
2026-05-15	1.280	1.280	1.250	1.250	1.250	38,340,044
2026-05-14	1.290	1.300	1.270	1.280	1.280	30,779,948
2026-05-13	1.290	1.310	1.290	1.300	1.300	21,637,382
2026-05-12	1.310	1.310	1.290	1.300	1.300	23,163,814
2026-05-11	1.320	1.320	1.300	1.310	1.310	28,672,209
2026-05-08	1.310	1.320	1.300	1.310	1.310	23,695,256
2026-05-07	1.320	1.330	1.310	1.310	1.310	24,434,902
2026-05-06	1.340	1.350	1.310	1.320	1.320	40,380,155
2026-04-30	1.330	1.360	1.310	1.340	1.340	47,450,836
2026-04-29	1.310	1.350	1.300	1.320	1.320	41,730,475
2026-04-28	1.310	1.320	1.300	1.300	1.300	23,264,592
2026-04-27	1.310	1.330	1.290	1.320	1.320	35,434,461
2026-04-24	1.340	1.350	1.290	1.310	1.310	56,642,904

← NewerPage 2 of 5 · 243 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.