Suning Commerce Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.610	1.620	1.600	1.610	1.610	29,434,500
2026-01-19	1.610	1.620	1.600	1.610	1.610	22,661,461
2026-01-16	1.620	1.630	1.600	1.610	1.610	22,404,061
2026-01-15	1.650	1.650	1.610	1.620	1.620	33,114,500
2026-01-14	1.650	1.670	1.640	1.650	1.650	30,665,111
2026-01-13	1.640	1.670	1.630	1.660	1.660	35,069,789
2026-01-12	1.670	1.670	1.600	1.650	1.650	63,690,398
2026-01-09	1.690	1.690	1.660	1.670	1.670	42,259,048
2026-01-08	1.700	1.710	1.690	1.690	1.690	35,598,672
2026-01-07	1.710	1.720	1.700	1.700	1.700	24,548,757
2026-01-06	1.710	1.720	1.700	1.710	1.710	20,615,227
2026-01-05	1.710	1.730	1.700	1.710	1.710	24,305,296
2025-12-31	1.710	1.710	1.690	1.700	1.700	16,467,800
2025-12-30	1.710	1.720	1.700	1.710	1.710	15,042,565
2025-12-29	1.720	1.720	1.700	1.700	1.700	15,560,107
2025-12-26	1.720	1.740	1.710	1.720	1.720	22,852,202
2025-12-25	1.710	1.730	1.700	1.710	1.710	23,710,855
2025-12-24	1.700	1.710	1.690	1.700	1.700	12,080,409
2025-12-23	1.710	1.710	1.690	1.700	1.700	17,173,653
2025-12-22	1.700	1.720	1.690	1.710	1.710	33,573,250
2025-12-19	1.700	1.750	1.700	1.730	1.730	26,454,343
2025-12-18	1.710	1.720	1.700	1.710	1.710	15,836,426
2025-12-17	1.710	1.720	1.700	1.710	1.710	16,156,115
2025-12-16	1.720	1.720	1.700	1.710	1.710	21,551,475
2025-12-15	1.720	1.730	1.700	1.720	1.720	23,660,800
2025-12-12	1.730	1.760	1.730	1.740	1.740	22,604,689
2025-12-11	1.770	1.770	1.720	1.730	1.730	28,315,094
2025-12-10	1.720	1.770	1.710	1.740	1.740	33,550,100
2025-12-09	1.730	1.740	1.710	1.720	1.720	16,133,103
2025-12-08	1.720	1.740	1.720	1.730	1.730	15,412,450
2025-12-05	1.710	1.740	1.710	1.720	1.720	18,151,603
2025-12-04	1.730	1.730	1.710	1.710	1.710	17,577,608
2025-12-03	1.740	1.760	1.720	1.730	1.730	33,290,311
2025-12-02	1.710	1.800	1.700	1.770	1.770	51,572,252
2025-12-01	1.720	1.720	1.700	1.710	1.710	20,904,401
2025-11-28	1.710	1.750	1.700	1.720	1.720	26,632,401
2025-11-27	1.710	1.720	1.700	1.700	1.700	19,807,345
2025-11-26	1.720	1.730	1.710	1.720	1.720	23,275,971
2025-11-25	1.720	1.740	1.710	1.720	1.720	22,470,327
2025-11-24	1.710	1.740	1.690	1.720	1.720	31,142,908
2025-11-21	1.750	1.760	1.700	1.710	1.710	46,710,666
2025-11-20	1.810	1.810	1.760	1.770	1.770	45,121,860
2025-11-19	1.860	1.860	1.770	1.810	1.810	77,933,383
2025-11-18	1.760	1.850	1.750	1.850	1.850	93,093,939
2025-11-17	1.800	1.810	1.750	1.760	1.760	55,781,504
2025-11-14	1.790	1.880	1.760	1.820	1.820	110,107,021
2025-11-13	1.710	1.790	1.700	1.790	1.790	80,119,260
2025-11-12	1.700	1.710	1.690	1.700	1.700	15,025,884
2025-11-11	1.700	1.710	1.700	1.700	1.700	13,718,052
2025-11-10	1.690	1.710	1.690	1.700	1.700	23,014,207
2025-11-07	1.690	1.700	1.690	1.690	1.690	9,934,502
2025-11-06	1.700	1.710	1.690	1.690	1.690	19,228,013
2025-11-05	1.700	1.710	1.690	1.700	1.700	13,453,050
2025-11-04	1.720	1.720	1.700	1.700	1.700	15,553,367
2025-11-03	1.710	1.720	1.700	1.720	1.720	12,785,425
2025-10-31	1.710	1.720	1.690	1.710	1.710	29,453,603
2025-10-30	1.730	1.740	1.720	1.740	1.740	14,308,551
2025-10-29	1.720	1.730	1.710	1.730	1.730	11,285,520
2025-10-28	1.720	1.730	1.720	1.720	1.720	6,653,750
2025-10-27	1.740	1.740	1.720	1.720	1.720	11,871,329

← NewerPage 4 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.