Suning Commerce Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.120	1.120	1.100	1.100	1.100	22,002,100
2026-10-21	1.120	1.130	1.110	1.120	1.120	9,277,498
2026-10-20	1.120	1.130	1.110	1.120	1.120	15,967,100
2026-10-19	1.120	1.130	1.110	1.130	1.130	20,579,500
2026-10-16	1.140	1.140	1.120	1.120	1.120	19,661,800
2026-10-15	1.130	1.140	1.120	1.120	1.120	22,683,300
2026-10-14	1.130	1.150	1.130	1.130	1.130	11,991,486
2026-10-13	1.140	1.150	1.120	1.140	1.140	22,479,412
2026-10-12	1.150	1.160	1.140	1.140	1.140	14,110,295
2026-10-09	1.150	1.160	1.140	1.150	1.150	20,570,601
2026-10-08	1.150	1.160	1.140	1.150	1.150	18,469,400
2026-09-30	1.150	1.160	1.140	1.160	1.160	16,617,018
2026-09-29	1.150	1.160	1.140	1.150	1.150	18,417,200
2026-09-28	1.160	1.160	1.140	1.140	1.140	13,729,483
2026-09-24	1.160	1.160	1.150	1.150	1.150	10,884,478
2026-09-23	1.170	1.170	1.160	1.160	1.160	13,075,379
2026-09-22	1.170	1.180	1.160	1.170	1.170	13,640,600
2026-09-21	1.160	1.180	1.160	1.170	1.170	23,148,413
2026-09-18	1.150	1.170	1.150	1.160	1.160	18,864,650
2026-09-17	1.160	1.160	1.150	1.150	1.150	10,532,251
2026-09-16	1.160	1.170	1.140	1.160	1.160	18,703,845
2026-09-15	1.170	1.180	1.160	1.160	1.160	17,363,600
2026-09-14	1.170	1.180	1.160	1.170	1.170	11,370,474
2026-09-11	1.180	1.180	1.160	1.170	1.170	25,140,335
2026-09-10	1.190	1.190	1.180	1.180	1.180	17,496,810
2026-09-09	1.200	1.210	1.180	1.190	1.190	22,772,020
2026-09-08	1.180	1.200	1.170	1.190	1.190	28,484,955
2026-09-07	1.180	1.190	1.170	1.180	1.180	10,335,369
2026-09-04	1.180	1.190	1.170	1.180	1.180	14,573,218
2026-09-03	1.180	1.190	1.170	1.180	1.180	13,552,900
2026-09-02	1.190	1.190	1.170	1.170	1.170	19,974,370
2026-09-01	1.180	1.200	1.170	1.190	1.190	27,776,100
2026-08-31	1.200	1.200	1.170	1.180	1.180	30,305,999
2026-08-28	1.190	1.210	1.190	1.200	1.200	19,405,500
2026-08-27	1.190	1.200	1.180	1.190	1.190	15,838,500
2026-08-26	1.180	1.200	1.180	1.190	1.190	17,232,717
2026-08-25	1.170	1.190	1.170	1.180	1.180	17,011,701
2026-08-24	1.180	1.180	1.160	1.180	1.180	17,033,899
2026-08-21	1.180	1.180	1.170	1.180	1.180	10,503,086
2026-08-20	1.170	1.190	1.170	1.180	1.180	19,806,557
2026-08-19	1.180	1.190	1.160	1.170	1.170	28,185,553
2026-08-18	1.190	1.200	1.180	1.190	1.190	19,657,056
2026-08-17	1.200	1.210	1.190	1.200	1.200	17,541,955
2026-08-14	1.210	1.220	1.190	1.200	1.200	23,103,500
2026-08-13	1.240	1.240	1.210	1.220	1.220	42,084,501
2026-08-12	1.220	1.250	1.210	1.240	1.240	32,875,275
2026-08-11	1.230	1.240	1.220	1.220	1.220	15,659,025
2026-08-10	1.220	1.230	1.210	1.230	1.230	14,420,597
2026-08-07	1.230	1.240	1.210	1.220	1.220	27,971,761
2026-08-06	1.230	1.260	1.220	1.240	1.240	25,904,700
2026-08-05	1.230	1.240	1.220	1.220	1.220	23,450,666
2026-08-04	1.230	1.230	1.210	1.230	1.230	21,616,200
2026-08-03	1.210	1.240	1.200	1.220	1.220	32,835,451
2026-07-31	1.190	1.220	1.190	1.210	1.210	39,505,215
2026-07-30	1.190	1.210	1.180	1.190	1.190	29,224,782
2026-07-29	1.190	1.200	1.180	1.200	1.200	22,580,451
2026-07-28	1.180	1.190	1.170	1.180	1.180	16,675,910
2026-07-27	1.170	1.190	1.170	1.190	1.190	12,754,751
2026-07-24	1.180	1.190	1.170	1.170	1.170	14,942,852
2026-07-23	1.180	1.190	1.170	1.180	1.180	14,942,525

Page 1 of 1 · 60 trading days

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.