Suning Commerce Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.790	3.870	3.770	3.850	3.850	27,157,482
2022-02-08	3.610	3.870	3.600	3.770	3.770	41,344,156
2022-02-07	3.530	3.670	3.530	3.630	3.630	53,171,684
2022-01-28	3.920	3.940	3.890	3.910	3.910	17,184,590
2022-01-27	3.950	3.950	3.880	3.900	3.900	19,806,114
2022-01-26	3.910	3.960	3.900	3.960	3.960	17,104,919
2022-01-25	4.040	4.040	3.900	3.910	3.910	31,761,215
2022-01-24	4.050	4.080	4.010	4.040	4.040	17,835,853
2022-01-21	4.150	4.150	4.030	4.050	4.050	26,221,716
2022-01-20	4.120	4.180	4.120	4.150	4.150	21,244,413
2022-01-19	4.100	4.170	4.100	4.130	4.130	17,490,009
2022-01-18	4.140	4.150	4.100	4.110	4.110	20,549,294
2022-01-17	4.110	4.160	4.100	4.140	4.140	20,048,213
2022-01-14	4.270	4.270	4.110	4.120	4.120	47,969,057
2022-01-13	4.250	4.340	4.240	4.260	4.260	30,930,251
2022-01-12	4.270	4.280	4.230	4.260	4.260	21,852,327
2022-01-11	4.280	4.340	4.250	4.260	4.260	25,812,034
2022-01-10	4.250	4.300	4.200	4.300	4.300	26,547,542
2022-01-07	4.250	4.320	4.250	4.260	4.260	29,722,637
2022-01-06	4.350	4.350	4.240	4.260	4.260	43,226,377
2022-01-05	4.330	4.390	4.290	4.350	4.350	52,647,130
2022-01-04	4.120	4.450	4.110	4.350	4.350	95,557,811
2021-12-31	4.110	4.120	4.080	4.120	4.120	19,428,827
2021-12-30	4.080	4.130	4.080	4.110	4.110	16,151,462
2021-12-29	4.120	4.130	4.070	4.080	4.080	22,827,068
2021-12-28	4.150	4.200	4.110	4.130	4.130	25,717,784
2021-12-27	4.170	4.200	4.110	4.140	4.140	25,840,815
2021-12-24	4.110	4.220	4.050	4.190	4.190	46,062,812
2021-12-23	4.160	4.160	4.090	4.110	4.110	46,352,918
2021-12-22	4.140	4.280	4.120	4.230	4.230	65,487,662
2021-12-21	4.040	4.150	4.040	4.140	4.140	45,699,588
2021-12-20	4.030	4.080	4.010	4.050	4.050	29,135,341
2021-12-17	4.010	4.040	4.010	4.040	4.040	20,193,494
2021-12-16	4.020	4.040	3.990	4.030	4.030	18,682,436
2021-12-15	4.010	4.050	4.000	4.020	4.020	20,664,327
2021-12-14	4.010	4.020	3.970	4.010	4.010	23,783,110
2021-12-13	4.060	4.100	4.020	4.030	4.030	28,376,804
2021-12-10	4.060	4.080	4.020	4.060	4.060	32,812,741
2021-12-09	3.970	4.080	3.960	4.070	4.070	51,066,796
2021-12-08	3.980	3.990	3.940	3.970	3.970	19,284,496
2021-12-07	3.930	3.980	3.910	3.980	3.980	27,122,523
2021-12-06	3.930	3.990	3.920	3.920	3.920	24,006,297
2021-12-03	3.950	3.980	3.920	3.950	3.950	20,349,547
2021-12-02	3.970	3.970	3.920	3.950	3.950	26,304,765
2021-12-01	3.850	4.010	3.840	3.950	3.950	47,090,700
2021-11-30	3.860	3.900	3.830	3.850	3.850	43,645,827
2021-11-29	3.880	3.920	3.850	3.870	3.870	32,393,169
2021-11-26	4.020	4.030	3.930	3.940	3.940	46,178,755
2021-11-25	4.050	4.060	4.020	4.020	4.020	17,347,451
2021-11-24	4.050	4.090	4.010	4.050	4.050	24,560,064
2021-11-23	4.020	4.070	4.010	4.050	4.050	24,096,005
2021-11-22	4.050	4.070	4.000	4.030	4.030	26,781,888
2021-11-19	4.010	4.080	3.980	4.070	4.070	34,463,939
2021-11-18	4.320	4.320	4.030	4.060	4.060	102,429,652
2021-11-17	4.340	4.360	4.310	4.320	4.320	29,312,742
2021-11-16	4.450	4.470	4.350	4.370	4.370	33,537,638
2021-11-15	4.350	4.470	4.340	4.450	4.450	35,263,383
2021-11-12	4.400	4.460	4.310	4.370	4.370	35,277,486
2021-11-11	4.330	4.440	4.320	4.410	4.410	31,066,708
2021-11-10	4.420	4.420	4.310	4.350	4.350	29,447,501

← NewerPage 20 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.