Suning Commerce Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	1.900	1.980	1.890	1.940	1.940	35,105,235
2025-04-25	1.870	1.920	1.870	1.900	1.900	18,308,953
2025-04-24	1.900	1.910	1.860	1.870	1.870	17,576,220
2025-04-23	1.910	1.910	1.880	1.900	1.900	17,434,619
2025-04-22	1.920	1.930	1.890	1.900	1.900	21,768,201
2025-04-21	1.910	1.940	1.900	1.920	1.920	21,496,541
2025-04-18	1.890	1.920	1.870	1.910	1.910	25,262,926
2025-04-17	1.880	1.900	1.860	1.880	1.880	17,328,823
2025-04-16	1.890	1.930	1.870	1.890	1.890	25,579,600
2025-04-15	1.890	1.900	1.870	1.890	1.890	24,546,075
2025-04-14	1.850	1.920	1.840	1.910	1.910	39,807,194
2025-04-11	1.800	1.850	1.790	1.830	1.830	22,589,103
2025-04-10	1.810	1.860	1.780	1.820	1.820	44,398,803
2025-04-09	1.750	1.790	1.670	1.780	1.780	49,173,091
2025-04-08	1.760	1.790	1.730	1.760	1.760	46,320,523
2025-04-07	1.810	1.830	1.800	1.800	1.800	40,482,123
2025-04-03	1.880	1.910	1.870	1.890	1.890	61,786,161
2025-04-02	1.910	1.990	1.910	1.940	1.940	94,771,664
2025-04-01	2.000	2.000	2.000	2.000	2.000	11,227,400
2025-03-31	2.100	2.100	2.100	2.100	2.100	10,352,500
2025-03-28	2.260	2.260	2.170	2.210	2.210	55,881,472
2025-03-27	2.300	2.310	2.260	2.270	2.270	41,545,084
2025-03-26	2.310	2.340	2.280	2.300	2.300	42,428,424
2025-03-25	2.240	2.320	2.220	2.300	2.300	52,837,090
2025-03-24	2.250	2.310	2.200	2.240	2.240	54,081,916
2025-03-21	2.330	2.330	2.230	2.240	2.240	81,481,386
2025-03-20	2.230	2.330	2.230	2.330	2.330	93,491,340
2025-03-19	2.240	2.250	2.210	2.220	2.220	39,342,944
2025-03-18	2.190	2.280	2.170	2.250	2.250	55,680,553
2025-03-17	2.190	2.210	2.150	2.190	2.190	39,164,107
2025-03-14	2.140	2.190	2.140	2.170	2.170	42,590,698
2025-03-13	2.100	2.170	2.080	2.130	2.130	49,430,286
2025-03-12	2.030	2.120	2.020	2.110	2.110	57,697,991
2025-03-11	2.020	2.030	2.010	2.030	2.030	15,141,589
2025-03-10	2.020	2.040	2.010	2.030	2.030	12,336,024
2025-03-07	2.020	2.050	2.010	2.020	2.020	23,513,368
2025-03-06	2.020	2.030	2.010	2.020	2.020	21,927,594
2025-03-05	1.990	2.050	1.980	2.020	2.020	25,128,887
2025-03-04	1.980	1.990	1.970	1.990	1.990	11,299,567
2025-03-03	2.000	2.010	1.980	1.990	1.990	15,596,140
2025-02-28	2.040	2.040	2.000	2.000	2.000	22,486,000
2025-02-27	2.020	2.040	2.020	2.030	2.030	19,212,282
2025-02-26	2.010	2.040	2.010	2.020	2.020	17,147,871
2025-02-25	2.030	2.030	2.000	2.000	2.000	21,218,733
2025-02-24	1.990	2.070	1.980	2.040	2.040	37,812,151
2025-02-21	1.990	2.000	1.980	1.990	1.990	16,015,794
2025-02-20	1.970	1.990	1.970	1.990	1.990	15,050,036
2025-02-19	1.960	1.980	1.960	1.980	1.980	11,554,201
2025-02-18	1.970	1.990	1.960	1.960	1.960	19,223,983
2025-02-17	2.000	2.010	1.970	1.980	1.980	29,023,118
2025-02-14	2.010	2.020	1.990	2.000	2.000	20,020,666
2025-02-13	2.000	2.040	1.990	2.010	2.010	25,982,257
2025-02-12	1.990	2.020	1.980	2.010	2.010	24,440,853
2025-02-11	2.010	2.020	1.980	1.990	1.990	27,563,831
2025-02-10	2.060	2.070	1.980	2.020	2.020	50,782,816
2025-02-07	2.050	2.090	2.050	2.070	2.070	31,957,136
2025-02-06	2.050	2.070	2.040	2.060	2.060	19,098,160
2025-02-05	2.080	2.080	2.050	2.050	2.050	15,205,014
2025-01-27	2.070	2.080	2.040	2.060	2.060	19,031,876
2025-01-24	2.030	2.060	2.020	2.050	2.050	21,536,370

← NewerPage 7 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.