Suning Commerce Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1.720 | 1.810 | 1.710 | 1.770 | 1.770 | 70,043,224 |
| 2024-10-29 | 1.710 | 1.760 | 1.670 | 1.720 | 1.720 | 56,426,135 |
| 2024-10-28 | 1.620 | 1.690 | 1.610 | 1.690 | 1.690 | 47,167,075 |
| 2024-10-25 | 1.600 | 1.620 | 1.590 | 1.610 | 1.610 | 26,879,017 |
| 2024-10-24 | 1.640 | 1.640 | 1.580 | 1.600 | 1.600 | 43,954,340 |
| 2024-10-23 | 1.600 | 1.620 | 1.580 | 1.620 | 1.620 | 39,595,553 |
| 2024-10-22 | 1.520 | 1.540 | 1.510 | 1.540 | 1.540 | 18,785,901 |
| 2024-10-21 | 1.510 | 1.520 | 1.500 | 1.510 | 1.510 | 17,838,405 |
| 2024-10-18 | 1.500 | 1.530 | 1.480 | 1.510 | 1.510 | 26,496,885 |
| 2024-10-17 | 1.510 | 1.520 | 1.490 | 1.490 | 1.490 | 17,556,710 |
| 2024-10-16 | 1.490 | 1.510 | 1.490 | 1.500 | 1.500 | 18,196,325 |
| 2024-10-15 | 1.530 | 1.540 | 1.500 | 1.510 | 1.510 | 22,914,179 |
| 2024-10-14 | 1.530 | 1.560 | 1.530 | 1.550 | 1.550 | 22,282,579 |
| 2024-10-11 | 1.540 | 1.580 | 1.510 | 1.530 | 1.530 | 33,250,929 |
| 2024-10-10 | 1.550 | 1.580 | 1.520 | 1.530 | 1.530 | 38,634,484 |
| 2024-10-09 | 1.630 | 1.630 | 1.560 | 1.560 | 1.560 | 57,518,739 |
| 2024-10-08 | 1.640 | 1.640 | 1.570 | 1.640 | 1.640 | 83,827,063 |
| 2024-09-30 | 1.520 | 1.560 | 1.510 | 1.560 | 1.560 | 69,188,434 |
| 2024-09-27 | 1.460 | 1.500 | 1.450 | 1.490 | 1.490 | 44,402,043 |
| 2024-09-26 | 1.420 | 1.440 | 1.400 | 1.440 | 1.440 | 29,351,792 |
| 2024-09-25 | 1.430 | 1.450 | 1.420 | 1.420 | 1.420 | 29,976,800 |
| 2024-09-24 | 1.390 | 1.430 | 1.380 | 1.420 | 1.420 | 22,969,653 |
| 2024-09-23 | 1.410 | 1.430 | 1.390 | 1.390 | 1.390 | 15,907,864 |
| 2024-09-20 | 1.380 | 1.430 | 1.380 | 1.410 | 1.410 | 24,472,615 |
| 2024-09-19 | 1.360 | 1.400 | 1.350 | 1.380 | 1.380 | 18,000,017 |
| 2024-09-18 | 1.340 | 1.390 | 1.340 | 1.360 | 1.360 | 17,623,756 |
| 2024-09-13 | 1.340 | 1.350 | 1.320 | 1.330 | 1.330 | 9,740,444 |
| 2024-09-12 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 7,089,551 |
| 2024-09-11 | 1.340 | 1.360 | 1.320 | 1.350 | 1.350 | 14,766,669 |
| 2024-09-10 | 1.360 | 1.370 | 1.330 | 1.340 | 1.340 | 11,117,246 |
| 2024-09-09 | 1.360 | 1.380 | 1.350 | 1.350 | 1.350 | 12,936,245 |
| 2024-09-06 | 1.380 | 1.420 | 1.360 | 1.370 | 1.370 | 24,421,417 |
| 2024-09-05 | 1.360 | 1.410 | 1.360 | 1.390 | 1.390 | 20,990,972 |
| 2024-09-04 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 16,171,430 |
| 2024-09-03 | 1.330 | 1.400 | 1.310 | 1.380 | 1.380 | 34,862,399 |
| 2024-09-02 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 21,040,676 |
| 2024-08-30 | 1.330 | 1.360 | 1.310 | 1.350 | 1.350 | 30,549,145 |
| 2024-08-29 | 1.300 | 1.350 | 1.290 | 1.330 | 1.330 | 25,354,650 |
| 2024-08-28 | 1.270 | 1.320 | 1.270 | 1.300 | 1.300 | 16,602,201 |
| 2024-08-27 | 1.310 | 1.320 | 1.280 | 1.280 | 1.280 | 16,320,700 |
| 2024-08-26 | 1.250 | 1.300 | 1.250 | 1.280 | 1.280 | 16,537,097 |
| 2024-08-23 | 1.240 | 1.250 | 1.230 | 1.240 | 1.240 | 5,687,216 |
| 2024-08-22 | 1.250 | 1.260 | 1.230 | 1.240 | 1.240 | 10,021,001 |
| 2024-08-21 | 1.250 | 1.260 | 1.240 | 1.250 | 1.250 | 5,286,975 |
| 2024-08-20 | 1.260 | 1.270 | 1.250 | 1.250 | 1.250 | 7,761,746 |
| 2024-08-19 | 1.250 | 1.270 | 1.250 | 1.260 | 1.260 | 7,016,252 |
| 2024-08-16 | 1.270 | 1.280 | 1.250 | 1.250 | 1.250 | 9,161,236 |
| 2024-08-15 | 1.260 | 1.290 | 1.250 | 1.270 | 1.270 | 11,878,850 |
| 2024-08-14 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 8,935,300 |
| 2024-08-13 | 1.270 | 1.280 | 1.260 | 1.280 | 1.280 | 8,766,500 |
| 2024-08-12 | 1.300 | 1.310 | 1.240 | 1.280 | 1.280 | 33,419,551 |
| 2024-08-09 | 1.300 | 1.350 | 1.290 | 1.310 | 1.310 | 26,532,234 |
| 2024-08-08 | 1.300 | 1.310 | 1.280 | 1.290 | 1.290 | 20,536,341 |
| 2024-08-07 | 1.310 | 1.330 | 1.300 | 1.310 | 1.310 | 12,951,613 |
| 2024-08-06 | 1.300 | 1.320 | 1.290 | 1.310 | 1.310 | 14,314,245 |
| 2024-08-05 | 1.300 | 1.320 | 1.290 | 1.290 | 1.290 | 18,897,455 |
| 2024-08-02 | 1.290 | 1.310 | 1.280 | 1.300 | 1.300 | 14,757,417 |
| 2024-08-01 | 1.300 | 1.320 | 1.290 | 1.300 | 1.300 | 20,323,000 |
| 2024-07-31 | 1.270 | 1.310 | 1.270 | 1.300 | 1.300 | 25,239,214 |
| 2024-07-30 | 1.270 | 1.300 | 1.260 | 1.280 | 1.280 | 29,768,894 |
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.