Suning Commerce Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	2.050	2.080	2.020	2.030	2.030	25,461,667
2025-01-22	2.070	2.070	2.030	2.030	2.030	27,141,128
2025-01-21	2.120	2.150	2.070	2.090	2.090	50,561,425
2025-01-20	2.020	2.090	2.000	2.050	2.050	30,508,428
2025-01-17	1.970	2.030	1.970	2.010	2.010	24,142,202
2025-01-16	1.990	1.990	1.950	1.980	1.980	22,342,300
2025-01-15	1.960	1.970	1.940	1.950	1.950	16,200,901
2025-01-14	1.900	1.970	1.900	1.970	1.970	28,247,852
2025-01-13	1.890	1.910	1.870	1.900	1.900	18,490,501
2025-01-10	1.950	1.960	1.900	1.910	1.910	23,222,184
2025-01-09	1.960	1.970	1.940	1.950	1.950	17,816,837
2025-01-08	1.960	1.980	1.920	1.960	1.960	27,125,001
2025-01-07	1.920	1.940	1.910	1.940	1.940	18,431,461
2025-01-06	1.970	1.990	1.900	1.920	1.920	41,815,507
2025-01-03	2.050	2.050	1.970	1.990	1.990	38,694,275
2025-01-02	2.060	2.120	2.040	2.060	2.060	40,077,867
2024-12-31	2.110	2.120	2.060	2.060	2.060	27,297,133
2024-12-30	2.070	2.140	2.070	2.100	2.100	40,033,615
2024-12-27	2.040	2.080	2.020	2.060	2.060	22,643,511
2024-12-26	2.010	2.070	2.010	2.050	2.050	27,047,117
2024-12-25	2.100	2.110	2.000	2.020	2.020	53,433,820
2024-12-24	2.060	2.110	2.060	2.100	2.100	28,155,612
2024-12-23	2.180	2.180	2.080	2.080	2.080	63,765,814
2024-12-20	2.180	2.230	2.180	2.190	2.190	37,609,425
2024-12-19	2.180	2.200	2.150	2.170	2.170	35,418,265
2024-12-18	2.210	2.220	2.160	2.200	2.200	54,220,962
2024-12-17	2.340	2.350	2.240	2.240	2.240	88,086,843
2024-12-16	2.260	2.380	2.260	2.360	2.360	107,987,553
2024-12-13	2.330	2.340	2.260	2.270	2.270	64,693,961
2024-12-12	2.230	2.350	2.220	2.340	2.340	76,200,759
2024-12-11	2.170	2.260	2.170	2.240	2.240	45,849,615
2024-12-10	2.320	2.320	2.200	2.200	2.200	65,700,378
2024-12-09	2.320	2.330	2.230	2.250	2.250	57,548,214
2024-12-06	2.180	2.270	2.160	2.250	2.250	58,828,371
2024-12-05	2.160	2.190	2.130	2.170	2.170	39,381,698
2024-12-04	2.140	2.250	2.130	2.170	2.170	64,018,988
2024-12-03	2.200	2.220	2.130	2.160	2.160	60,506,567
2024-12-02	2.090	2.190	2.080	2.190	2.190	65,713,926
2024-11-29	2.050	2.120	2.040	2.090	2.090	48,027,885
2024-11-28	2.040	2.100	2.020	2.050	2.050	42,347,327
2024-11-27	2.000	2.040	1.940	2.040	2.040	37,032,589
2024-11-26	2.030	2.040	2.000	2.010	2.010	27,575,750
2024-11-25	2.000	2.090	1.990	2.040	2.040	41,790,659
2024-11-22	2.070	2.120	2.000	2.010	2.010	50,999,027
2024-11-21	2.090	2.130	2.040	2.060	2.060	72,265,203
2024-11-20	1.920	2.030	1.910	2.030	2.030	35,528,623
2024-11-19	1.970	1.990	1.870	1.930	1.930	68,169,442
2024-11-18	2.010	2.050	1.960	1.970	1.970	56,448,925
2024-11-15	1.990	2.060	1.980	2.000	2.000	71,219,939
2024-11-14	2.090	2.120	2.040	2.040	2.040	94,966,222
2024-11-13	2.330	2.330	2.150	2.150	2.150	156,045,363
2024-11-12	2.260	2.260	2.220	2.260	2.260	83,399,504
2024-11-11	2.080	2.150	2.030	2.150	2.150	59,019,520
2024-11-08	2.030	2.050	2.000	2.050	2.050	101,121,659
2024-11-07	1.850	1.950	1.830	1.950	1.950	60,510,136
2024-11-06	1.880	1.920	1.850	1.860	1.860	61,728,080
2024-11-05	1.770	1.870	1.770	1.870	1.870	60,247,199
2024-11-04	1.810	1.820	1.760	1.780	1.780	50,474,792
2024-11-01	1.870	1.920	1.800	1.810	1.810	99,707,440
2024-10-31	1.800	1.860	1.770	1.860	1.860	91,745,049

← NewerPage 8 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.