Suning Commerce Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	1.290	1.350	1.280	1.350	1.350	77,556,767
2026-04-22	1.300	1.300	1.280	1.290	1.290	26,712,701
2026-04-21	1.310	1.320	1.290	1.300	1.300	27,628,461
2026-04-20	1.320	1.330	1.300	1.310	1.310	32,915,061
2026-04-17	1.330	1.340	1.310	1.320	1.320	29,062,658
2026-04-16	1.330	1.350	1.320	1.340	1.340	35,294,914
2026-04-15	1.350	1.360	1.320	1.330	1.330	33,083,000
2026-04-14	1.350	1.360	1.340	1.350	1.350	24,100,901
2026-04-13	1.350	1.350	1.310	1.350	1.350	30,990,288
2026-04-10	1.340	1.390	1.330	1.360	1.360	38,150,100
2026-04-09	1.350	1.360	1.330	1.340	1.340	29,365,100
2026-04-08	1.370	1.370	1.330	1.370	1.370	51,180,012
2026-04-07	1.330	1.400	1.320	1.360	1.360	52,547,110
2026-04-03	1.370	1.380	1.330	1.330	1.330	31,195,850
2026-04-02	1.390	1.400	1.350	1.360	1.360	37,421,204
2026-04-01	1.430	1.450	1.380	1.390	1.390	48,531,450
2026-03-31	1.410	1.450	1.400	1.430	1.430	86,673,993
2026-03-30	1.410	1.470	1.400	1.470	1.470	71,940,034
2026-03-27	1.320	1.400	1.310	1.400	1.400	40,626,347
2026-03-26	1.320	1.350	1.310	1.330	1.330	35,511,812
2026-03-25	1.310	1.340	1.300	1.330	1.330	40,142,204
2026-03-24	1.310	1.320	1.280	1.310	1.310	38,982,884
2026-03-23	1.330	1.340	1.290	1.290	1.290	56,882,367
2026-03-20	1.360	1.380	1.350	1.360	1.360	42,404,051
2026-03-19	1.400	1.420	1.360	1.360	1.360	83,912,151
2026-03-18	1.500	1.510	1.430	1.430	1.430	81,343,000
2026-03-17	1.500	1.520	1.500	1.500	1.500	27,526,950
2026-03-16	1.510	1.520	1.500	1.500	1.500	13,791,876
2026-03-13	1.510	1.530	1.510	1.510	1.510	19,138,673
2026-03-12	1.510	1.540	1.500	1.520	1.520	30,504,860
2026-03-11	1.520	1.520	1.500	1.510	1.510	17,927,612
2026-03-10	1.510	1.520	1.500	1.520	1.520	12,628,961
2026-03-09	1.510	1.510	1.490	1.510	1.510	21,133,900
2026-03-06	1.510	1.530	1.500	1.520	1.520	20,165,707
2026-03-05	1.510	1.520	1.500	1.510	1.510	17,860,450
2026-03-04	1.510	1.520	1.490	1.500	1.500	24,403,500
2026-03-03	1.530	1.550	1.510	1.520	1.520	23,952,676
2026-03-02	1.550	1.560	1.530	1.540	1.540	27,814,998
2026-02-27	1.540	1.580	1.530	1.570	1.570	21,917,302
2026-02-26	1.550	1.570	1.530	1.540	1.540	22,608,719
2026-02-25	1.540	1.580	1.530	1.560	1.560	33,265,220
2026-02-24	1.530	1.540	1.510	1.530	1.530	28,598,860
2026-02-13	1.570	1.580	1.550	1.550	1.550	20,330,696
2026-02-12	1.580	1.590	1.560	1.570	1.570	19,564,100
2026-02-11	1.590	1.600	1.580	1.580	1.580	15,502,900
2026-02-10	1.610	1.610	1.580	1.590	1.590	28,723,935
2026-02-09	1.570	1.620	1.560	1.620	1.620	51,200,527
2026-02-06	1.550	1.610	1.540	1.590	1.590	56,295,193
2026-02-05	1.540	1.560	1.540	1.540	1.540	23,336,099
2026-02-04	1.520	1.570	1.520	1.560	1.560	37,317,223
2026-02-03	1.540	1.540	1.520	1.530	1.530	25,497,677
2026-02-02	1.530	1.560	1.520	1.540	1.540	33,908,151
2026-01-30	1.560	1.560	1.540	1.550	1.550	26,055,682
2026-01-29	1.590	1.600	1.540	1.560	1.560	48,764,500
2026-01-28	1.610	1.610	1.590	1.600	1.600	22,422,795
2026-01-27	1.610	1.620	1.600	1.610	1.610	17,307,328
2026-01-26	1.630	1.630	1.600	1.610	1.610	23,763,431
2026-01-23	1.630	1.640	1.610	1.630	1.630	26,749,296
2026-01-22	1.600	1.670	1.600	1.640	1.640	46,783,843
2026-01-21	1.600	1.610	1.590	1.600	1.600	19,717,120

← NewerPage 3 of 21 · 1,218 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.