Suning Commerce Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1.740 | 1.740 | 1.720 | 1.720 | 1.720 | 11,871,329 |
| 2025-10-24 | 1.730 | 1.740 | 1.720 | 1.730 | 1.730 | 16,679,565 |
| 2025-10-23 | 1.740 | 1.740 | 1.720 | 1.730 | 1.730 | 14,751,021 |
| 2025-10-22 | 1.720 | 1.750 | 1.710 | 1.730 | 1.730 | 27,713,470 |
| 2025-10-21 | 1.710 | 1.730 | 1.700 | 1.720 | 1.720 | 16,611,919 |
| 2025-10-20 | 1.710 | 1.720 | 1.700 | 1.710 | 1.710 | 9,237,701 |
| 2025-10-17 | 1.720 | 1.730 | 1.700 | 1.700 | 1.700 | 17,619,273 |
| 2025-10-16 | 1.730 | 1.740 | 1.720 | 1.720 | 1.720 | 10,724,910 |
| 2025-10-15 | 1.720 | 1.740 | 1.720 | 1.730 | 1.730 | 15,567,582 |
| 2025-10-14 | 1.730 | 1.740 | 1.720 | 1.720 | 1.720 | 16,504,418 |
| 2025-10-13 | 1.720 | 1.730 | 1.700 | 1.720 | 1.720 | 19,997,700 |
| 2025-10-10 | 1.740 | 1.760 | 1.740 | 1.750 | 1.750 | 16,913,501 |
| 2025-10-09 | 1.740 | 1.760 | 1.720 | 1.750 | 1.750 | 24,918,508 |
| 2025-09-30 | 1.730 | 1.740 | 1.720 | 1.730 | 1.730 | 10,430,657 |
| 2025-09-29 | 1.750 | 1.750 | 1.720 | 1.730 | 1.730 | 25,810,896 |
| 2025-09-26 | 1.750 | 1.760 | 1.740 | 1.750 | 1.750 | 15,208,011 |
| 2025-09-25 | 1.750 | 1.770 | 1.740 | 1.750 | 1.750 | 23,741,952 |
| 2025-09-24 | 1.750 | 1.770 | 1.730 | 1.750 | 1.750 | 36,315,695 |
| 2025-09-23 | 1.780 | 1.800 | 1.780 | 1.780 | 1.780 | 42,815,400 |
| 2025-09-22 | 1.900 | 1.900 | 1.860 | 1.870 | 1.870 | 33,226,500 |
| 2025-09-19 | 1.910 | 1.920 | 1.890 | 1.900 | 1.900 | 30,807,409 |
| 2025-09-18 | 1.900 | 1.960 | 1.890 | 1.920 | 1.920 | 59,959,011 |
| 2025-09-17 | 1.900 | 1.900 | 1.890 | 1.900 | 1.900 | 15,968,108 |
| 2025-09-16 | 1.890 | 1.900 | 1.880 | 1.900 | 1.900 | 18,884,600 |
| 2025-09-15 | 1.900 | 1.910 | 1.890 | 1.890 | 1.890 | 14,034,427 |
| 2025-09-12 | 1.900 | 1.910 | 1.900 | 1.900 | 1.900 | 12,957,098 |
| 2025-09-11 | 1.900 | 1.910 | 1.890 | 1.910 | 1.910 | 20,257,288 |
| 2025-09-10 | 1.900 | 1.920 | 1.890 | 1.910 | 1.910 | 14,125,104 |
| 2025-09-09 | 1.900 | 1.910 | 1.890 | 1.900 | 1.900 | 13,603,626 |
| 2025-09-08 | 1.890 | 1.910 | 1.890 | 1.900 | 1.900 | 16,382,291 |
| 2025-09-05 | 1.890 | 1.900 | 1.880 | 1.890 | 1.890 | 14,307,749 |
| 2025-09-04 | 1.890 | 1.900 | 1.880 | 1.880 | 1.880 | 19,379,190 |
| 2025-09-03 | 1.900 | 1.910 | 1.890 | 1.890 | 1.890 | 15,274,906 |
| 2025-09-02 | 1.920 | 1.920 | 1.890 | 1.910 | 1.910 | 30,253,088 |
| 2025-09-01 | 1.930 | 1.930 | 1.900 | 1.920 | 1.920 | 55,136,816 |
| 2025-08-29 | 1.930 | 2.010 | 1.920 | 1.990 | 1.990 | 56,209,668 |
| 2025-08-28 | 1.930 | 1.940 | 1.900 | 1.930 | 1.930 | 24,129,151 |
| 2025-08-27 | 1.950 | 1.960 | 1.920 | 1.930 | 1.930 | 27,927,850 |
| 2025-08-26 | 1.940 | 1.970 | 1.930 | 1.950 | 1.950 | 28,081,553 |
| 2025-08-25 | 1.920 | 1.940 | 1.910 | 1.930 | 1.930 | 23,883,143 |
| 2025-08-22 | 1.920 | 1.930 | 1.900 | 1.920 | 1.920 | 18,809,188 |
| 2025-08-21 | 1.910 | 1.940 | 1.900 | 1.920 | 1.920 | 23,289,200 |
| 2025-08-20 | 1.900 | 1.910 | 1.890 | 1.910 | 1.910 | 11,661,595 |
| 2025-08-19 | 1.900 | 1.910 | 1.890 | 1.900 | 1.900 | 9,423,730 |
| 2025-08-18 | 1.890 | 1.910 | 1.890 | 1.900 | 1.900 | 16,175,201 |
| 2025-08-15 | 1.890 | 1.900 | 1.880 | 1.890 | 1.890 | 13,623,983 |
| 2025-08-14 | 1.910 | 1.920 | 1.890 | 1.890 | 1.890 | 16,893,361 |
| 2025-08-13 | 1.930 | 1.930 | 1.910 | 1.910 | 1.910 | 14,265,011 |
| 2025-08-12 | 1.930 | 1.960 | 1.920 | 1.930 | 1.930 | 26,029,004 |
| 2025-08-11 | 1.900 | 1.910 | 1.890 | 1.900 | 1.900 | 13,615,141 |
| 2025-08-08 | 1.900 | 1.900 | 1.890 | 1.900 | 1.900 | 6,799,275 |
| 2025-08-07 | 1.900 | 1.910 | 1.890 | 1.900 | 1.900 | 11,275,051 |
| 2025-08-06 | 1.900 | 1.910 | 1.890 | 1.900 | 1.900 | 8,271,296 |
| 2025-08-05 | 1.890 | 1.900 | 1.880 | 1.900 | 1.900 | 5,907,800 |
| 2025-08-04 | 1.890 | 1.900 | 1.880 | 1.890 | 1.890 | 9,133,451 |
| 2025-08-01 | 1.900 | 1.910 | 1.890 | 1.890 | 1.890 | 9,265,675 |
| 2025-07-31 | 1.920 | 1.930 | 1.890 | 1.900 | 1.900 | 19,496,069 |
| 2025-07-30 | 1.930 | 1.940 | 1.920 | 1.920 | 1.920 | 11,389,025 |
| 2025-07-29 | 1.920 | 1.940 | 1.920 | 1.920 | 1.920 | 10,607,201 |
| 2025-07-28 | 1.940 | 1.940 | 1.920 | 1.920 | 1.920 | 9,064,300 |
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.