Suning Commerce Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	1.950	1.950	1.930	1.930	1.930	12,692,610
2025-07-24	1.930	1.960	1.920	1.950	1.950	20,847,317
2025-07-23	1.920	1.940	1.920	1.930	1.930	15,765,610
2025-07-22	1.920	1.930	1.910	1.930	1.930	11,015,256
2025-07-21	1.920	1.930	1.910	1.920	1.920	9,669,898
2025-07-18	1.920	1.930	1.910	1.920	1.920	7,518,561
2025-07-17	1.920	1.930	1.910	1.920	1.920	9,132,442
2025-07-16	1.910	1.930	1.910	1.920	1.920	12,813,452
2025-07-15	1.940	1.940	1.910	1.920	1.920	24,198,212
2025-07-14	1.970	1.970	1.940	1.960	1.960	18,965,600
2025-07-11	1.960	1.990	1.950	1.970	1.970	22,246,209
2025-07-10	1.950	1.960	1.940	1.950	1.950	15,559,937
2025-07-09	1.940	1.960	1.940	1.940	1.940	13,817,079
2025-07-08	1.940	1.950	1.930	1.940	1.940	15,956,189
2025-07-07	1.940	1.960	1.930	1.950	1.950	16,351,550
2025-07-04	1.950	1.950	1.930	1.930	1.930	16,109,000
2025-07-03	1.960	1.970	1.940	1.950	1.950	15,220,401
2025-07-02	1.960	1.980	1.950	1.960	1.960	20,585,126
2025-07-01	1.990	1.990	1.940	1.960	1.960	36,838,196
2025-06-30	1.910	2.010	1.910	2.000	2.000	59,862,420
2025-06-27	1.890	1.910	1.880	1.910	1.910	19,801,796
2025-06-26	1.880	1.910	1.870	1.890	1.890	21,663,000
2025-06-25	1.880	1.890	1.860	1.880	1.880	15,951,401
2025-06-24	1.860	1.890	1.860	1.880	1.880	13,013,544
2025-06-23	1.840	1.880	1.830	1.860	1.860	17,281,241
2025-06-20	1.870	1.900	1.850	1.870	1.870	21,505,125
2025-06-19	1.850	1.860	1.830	1.830	1.830	14,690,200
2025-06-18	1.870	1.880	1.850	1.850	1.850	10,433,202
2025-06-17	1.890	1.890	1.860	1.870	1.870	19,209,806
2025-06-16	1.860	1.920	1.860	1.900	1.900	33,011,849
2025-06-13	1.860	1.860	1.830	1.840	1.840	14,192,200
2025-06-12	1.860	1.870	1.850	1.860	1.860	8,353,600
2025-06-11	1.850	1.870	1.850	1.860	1.860	13,639,124
2025-06-10	1.860	1.870	1.850	1.850	1.850	12,582,481
2025-06-09	1.860	1.870	1.850	1.860	1.860	11,949,743
2025-06-06	1.870	1.880	1.860	1.860	1.860	6,874,900
2025-06-05	1.860	1.880	1.850	1.870	1.870	13,450,593
2025-06-04	1.850	1.880	1.840	1.860	1.860	12,762,550
2025-06-03	1.850	1.860	1.840	1.850	1.850	9,103,235
2025-05-30	1.870	1.870	1.850	1.860	1.860	11,480,300
2025-05-29	1.870	1.880	1.850	1.870	1.870	10,422,898
2025-05-28	1.870	1.880	1.860	1.870	1.870	9,478,400
2025-05-27	1.880	1.890	1.860	1.870	1.870	19,544,100
2025-05-26	1.890	1.900	1.880	1.890	1.890	12,015,415
2025-05-23	1.900	1.910	1.880	1.890	1.890	18,808,100
2025-05-22	1.900	1.950	1.890	1.910	1.910	23,937,852
2025-05-21	1.910	1.910	1.890	1.900	1.900	11,987,151
2025-05-20	1.910	1.930	1.900	1.910	1.910	15,997,900
2025-05-19	1.890	1.920	1.890	1.910	1.910	17,830,551
2025-05-16	1.890	1.890	1.880	1.890	1.890	8,965,451
2025-05-15	1.900	1.910	1.890	1.890	1.890	10,309,304
2025-05-14	1.910	1.920	1.890	1.900	1.900	17,454,751
2025-05-13	1.920	1.950	1.910	1.910	1.910	22,374,705
2025-05-12	1.900	1.910	1.890	1.900	1.900	14,412,600
2025-05-09	1.900	1.910	1.890	1.890	1.890	11,905,400
2025-05-08	1.900	1.910	1.890	1.900	1.900	12,034,253
2025-05-07	1.920	1.920	1.890	1.910	1.910	16,695,001
2025-05-06	1.910	1.920	1.890	1.910	1.910	20,702,793
2025-04-30	1.910	1.930	1.890	1.900	1.900	30,778,500
2025-04-29	1.940	1.970	1.920	1.960	1.960	29,750,406

← NewerPage 6 of 21 · 1,219 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.