Sunward Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.820 | 5.970 | 5.720 | 5.900 | 5.866 | 17,053,243 |
| 2024-07-26 | 5.660 | 5.830 | 5.630 | 5.820 | 5.786 | 15,081,350 |
| 2024-07-25 | 5.550 | 5.680 | 5.460 | 5.610 | 5.577 | 9,913,850 |
| 2024-07-24 | 5.620 | 5.690 | 5.540 | 5.550 | 5.518 | 10,995,030 |
| 2024-07-23 | 5.730 | 5.810 | 5.640 | 5.640 | 5.607 | 9,210,791 |
| 2024-07-22 | 5.720 | 5.780 | 5.680 | 5.730 | 5.697 | 8,875,100 |
| 2024-07-19 | 5.760 | 5.790 | 5.710 | 5.730 | 5.697 | 9,205,900 |
| 2024-07-18 | 5.670 | 5.810 | 5.580 | 5.790 | 5.756 | 11,919,650 |
| 2024-07-17 | 5.870 | 5.870 | 5.710 | 5.730 | 5.697 | 9,827,019 |
| 2024-07-16 | 5.840 | 5.900 | 5.790 | 5.890 | 5.806 | 8,604,145 |
| 2024-07-15 | 5.960 | 5.980 | 5.850 | 5.880 | 5.796 | 9,290,851 |
| 2024-07-12 | 5.950 | 6.040 | 5.920 | 5.960 | 5.875 | 11,266,700 |
| 2024-07-11 | 5.880 | 5.970 | 5.880 | 5.950 | 5.865 | 12,204,565 |
| 2024-07-10 | 5.800 | 5.910 | 5.760 | 5.800 | 5.717 | 9,199,964 |
| 2024-07-09 | 5.650 | 5.870 | 5.580 | 5.840 | 5.757 | 15,770,937 |
| 2024-07-08 | 5.880 | 5.890 | 5.660 | 5.670 | 5.589 | 11,725,748 |
| 2024-07-05 | 5.780 | 5.890 | 5.710 | 5.880 | 5.796 | 12,302,054 |
| 2024-07-04 | 5.950 | 6.000 | 5.750 | 5.790 | 5.707 | 15,537,200 |
| 2024-07-03 | 6.050 | 6.070 | 5.950 | 5.960 | 5.875 | 10,623,800 |
| 2024-07-02 | 6.080 | 6.110 | 6.030 | 6.050 | 5.964 | 11,466,114 |
| 2024-07-01 | 6.030 | 6.100 | 5.970 | 6.090 | 6.003 | 12,073,426 |
| 2024-06-28 | 5.980 | 6.120 | 5.940 | 6.030 | 5.944 | 15,344,926 |
| 2024-06-27 | 6.120 | 6.120 | 5.940 | 5.950 | 5.865 | 14,735,400 |
| 2024-06-26 | 6.000 | 6.150 | 5.920 | 6.150 | 6.062 | 17,642,139 |
| 2024-06-25 | 5.980 | 6.080 | 5.960 | 6.010 | 5.924 | 15,343,260 |
| 2024-06-24 | 6.200 | 6.240 | 5.950 | 5.980 | 5.895 | 21,208,950 |
| 2024-06-21 | 6.150 | 6.260 | 6.130 | 6.200 | 6.112 | 13,793,067 |
| 2024-06-20 | 6.400 | 6.400 | 6.110 | 6.140 | 6.052 | 25,006,373 |
| 2024-06-19 | 6.450 | 6.550 | 6.370 | 6.380 | 6.289 | 28,548,907 |
| 2024-06-18 | 6.190 | 6.450 | 6.190 | 6.420 | 6.328 | 27,608,007 |
| 2024-06-17 | 6.160 | 6.320 | 6.150 | 6.190 | 6.102 | 15,181,672 |
| 2024-06-14 | 6.220 | 6.240 | 6.140 | 6.220 | 6.131 | 13,277,657 |
| 2024-06-13 | 6.300 | 6.350 | 6.210 | 6.220 | 6.131 | 15,555,978 |
| 2024-06-12 | 6.200 | 6.380 | 6.150 | 6.340 | 6.250 | 20,373,587 |
| 2024-06-11 | 6.160 | 6.250 | 6.050 | 6.230 | 6.141 | 19,008,952 |
| 2024-06-07 | 6.140 | 6.250 | 6.080 | 6.220 | 6.131 | 21,997,371 |
| 2024-06-06 | 6.290 | 6.360 | 6.060 | 6.140 | 6.052 | 37,855,625 |
| 2024-06-05 | 6.570 | 6.580 | 6.340 | 6.350 | 6.259 | 26,642,700 |
| 2024-06-04 | 6.520 | 6.730 | 6.520 | 6.590 | 6.496 | 29,432,097 |
| 2024-06-03 | 6.680 | 6.690 | 6.430 | 6.500 | 6.407 | 24,860,311 |
| 2024-05-31 | 6.470 | 6.680 | 6.470 | 6.650 | 6.555 | 27,805,005 |
| 2024-05-30 | 6.480 | 6.540 | 6.420 | 6.460 | 6.368 | 18,762,275 |
| 2024-05-29 | 6.530 | 6.610 | 6.440 | 6.480 | 6.388 | 22,803,900 |
| 2024-05-28 | 6.680 | 6.730 | 6.530 | 6.550 | 6.457 | 28,357,914 |
| 2024-05-27 | 6.680 | 6.750 | 6.390 | 6.750 | 6.654 | 34,493,457 |
| 2024-05-24 | 6.930 | 6.940 | 6.650 | 6.690 | 6.595 | 38,357,862 |
| 2024-05-23 | 6.880 | 7.070 | 6.830 | 6.960 | 6.861 | 66,183,107 |
| 2024-05-22 | 6.780 | 6.910 | 6.660 | 6.780 | 6.683 | 56,450,598 |
| 2024-05-21 | 6.590 | 7.060 | 6.590 | 6.910 | 6.812 | 91,478,359 |
| 2024-05-20 | 8.120 | 8.250 | 7.320 | 7.320 | 7.216 | 102,131,059 |
| 2024-05-17 | 7.830 | 8.180 | 7.550 | 8.130 | 8.014 | 78,828,747 |
| 2024-05-16 | 7.680 | 7.990 | 7.680 | 7.720 | 7.610 | 42,126,460 |
| 2024-05-15 | 7.620 | 7.800 | 7.500 | 7.690 | 7.580 | 38,526,108 |
| 2024-05-14 | 7.560 | 7.670 | 7.480 | 7.640 | 7.531 | 31,401,146 |
| 2024-05-13 | 7.770 | 7.790 | 7.480 | 7.540 | 7.433 | 47,482,004 |
| 2024-05-10 | 8.200 | 8.210 | 7.860 | 7.900 | 7.787 | 47,777,259 |
| 2024-05-09 | 7.950 | 8.250 | 7.900 | 8.220 | 8.103 | 51,879,450 |
| 2024-05-08 | 8.130 | 8.300 | 7.920 | 8.010 | 7.896 | 51,151,751 |
| 2024-05-07 | 8.190 | 8.400 | 8.110 | 8.290 | 8.172 | 62,361,898 |
| 2024-05-06 | 8.150 | 8.290 | 8.100 | 8.200 | 8.083 | 54,284,144 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.0230 CNY |
| 2025-07-16 | 0.0200 CNY |
| 2024-07-17 | 0.0500 CNY |
| 2021-06-11 | 0.1012 CNY |
| 2020-05-13 | 0.1000 CNY |
| 2019-05-28 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.