Sunward Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.490 | 8.490 | 8.000 | 8.060 | 7.945 | 87,289,113 |
| 2024-04-29 | 8.450 | 8.610 | 8.320 | 8.490 | 8.369 | 102,696,137 |
| 2024-04-26 | 8.360 | 8.990 | 8.270 | 8.510 | 8.389 | 149,571,946 |
| 2024-04-25 | 8.190 | 8.550 | 8.000 | 8.370 | 8.251 | 142,306,201 |
| 2024-04-24 | 7.130 | 7.950 | 7.090 | 7.950 | 7.837 | 60,458,874 |
| 2024-04-23 | 7.440 | 7.540 | 7.180 | 7.230 | 7.127 | 54,059,279 |
| 2024-04-22 | 8.030 | 8.030 | 7.360 | 7.360 | 7.255 | 77,805,165 |
| 2024-04-19 | 7.600 | 8.190 | 7.510 | 8.030 | 7.916 | 100,078,006 |
| 2024-04-18 | 7.350 | 7.830 | 7.280 | 7.660 | 7.551 | 99,681,793 |
| 2024-04-17 | 6.680 | 7.210 | 6.680 | 7.210 | 7.107 | 61,929,643 |
| 2024-04-16 | 7.220 | 7.280 | 6.540 | 6.550 | 6.457 | 65,276,973 |
| 2024-04-15 | 7.370 | 7.510 | 6.980 | 7.230 | 7.127 | 55,471,457 |
| 2024-04-12 | 7.690 | 7.830 | 7.340 | 7.370 | 7.265 | 62,823,651 |
| 2024-04-11 | 7.910 | 8.010 | 7.630 | 7.780 | 7.669 | 66,151,643 |
| 2024-04-10 | 7.700 | 8.270 | 7.660 | 8.180 | 8.063 | 87,885,345 |
| 2024-04-09 | 7.890 | 8.040 | 7.670 | 7.770 | 7.659 | 61,432,889 |
| 2024-04-08 | 8.350 | 8.430 | 7.790 | 7.790 | 7.679 | 91,881,810 |
| 2024-04-03 | 8.490 | 8.870 | 8.330 | 8.380 | 8.261 | 122,436,766 |
| 2024-04-02 | 9.690 | 9.880 | 8.820 | 8.980 | 8.852 | 196,534,802 |
| 2024-04-01 | 8.520 | 9.350 | 8.460 | 9.350 | 9.217 | 130,881,657 |
| 2024-03-29 | 8.150 | 8.500 | 7.850 | 8.500 | 8.379 | 105,660,033 |
| 2024-03-28 | 7.780 | 8.290 | 7.760 | 8.290 | 8.172 | 153,566,896 |
| 2024-03-27 | 7.780 | 7.970 | 7.320 | 7.540 | 7.433 | 81,420,623 |
| 2024-03-26 | 7.490 | 8.070 | 7.430 | 7.930 | 7.817 | 81,136,480 |
| 2024-03-25 | 7.460 | 8.300 | 7.420 | 7.630 | 7.521 | 75,981,836 |
| 2024-03-22 | 7.840 | 7.860 | 7.470 | 7.580 | 7.472 | 70,195,955 |
| 2024-03-21 | 7.750 | 8.090 | 7.620 | 7.940 | 7.827 | 80,771,361 |
| 2024-03-20 | 7.740 | 7.940 | 7.690 | 7.790 | 7.679 | 49,638,635 |
| 2024-03-19 | 7.820 | 8.080 | 7.770 | 7.770 | 7.659 | 76,846,760 |
| 2024-03-18 | 7.600 | 7.900 | 7.600 | 7.880 | 7.768 | 84,909,530 |
| 2024-03-15 | 7.380 | 7.570 | 7.270 | 7.450 | 7.344 | 54,206,832 |
| 2024-03-14 | 7.510 | 7.640 | 7.250 | 7.380 | 7.275 | 66,735,929 |
| 2024-03-13 | 7.500 | 8.170 | 7.320 | 7.670 | 7.561 | 109,884,367 |
| 2024-03-12 | 7.220 | 7.920 | 7.180 | 7.680 | 7.571 | 109,693,518 |
| 2024-03-11 | 7.190 | 7.590 | 7.130 | 7.240 | 7.137 | 75,367,529 |
| 2024-03-08 | 7.090 | 7.300 | 6.950 | 7.200 | 7.097 | 51,122,271 |
| 2024-03-07 | 7.300 | 7.320 | 7.050 | 7.060 | 6.959 | 66,553,976 |
| 2024-03-06 | 6.800 | 7.460 | 6.730 | 7.330 | 7.226 | 98,308,412 |
| 2024-03-05 | 6.690 | 7.020 | 6.640 | 6.900 | 6.802 | 70,997,601 |
| 2024-03-04 | 6.760 | 6.860 | 6.640 | 6.750 | 6.654 | 41,418,822 |
| 2024-03-01 | 6.760 | 6.990 | 6.700 | 6.820 | 6.723 | 66,658,131 |
| 2024-02-29 | 6.380 | 6.790 | 6.380 | 6.780 | 6.683 | 72,458,756 |
| 2024-02-28 | 6.690 | 6.890 | 6.320 | 6.410 | 6.319 | 78,178,156 |
| 2024-02-27 | 6.600 | 7.120 | 6.510 | 6.770 | 6.674 | 102,075,995 |
| 2024-02-26 | 6.090 | 6.500 | 6.040 | 6.500 | 6.407 | 63,908,313 |
| 2024-02-23 | 5.860 | 5.940 | 5.730 | 5.910 | 5.826 | 29,816,752 |
| 2024-02-22 | 5.750 | 5.850 | 5.700 | 5.840 | 5.757 | 27,496,264 |
| 2024-02-21 | 5.690 | 5.930 | 5.640 | 5.750 | 5.668 | 34,392,163 |
| 2024-02-20 | 5.770 | 5.780 | 5.650 | 5.710 | 5.629 | 27,008,275 |
| 2024-02-19 | 5.780 | 5.900 | 5.640 | 5.860 | 5.776 | 32,346,516 |
| 2024-02-08 | 5.510 | 5.890 | 5.480 | 5.730 | 5.648 | 33,876,693 |
| 2024-02-07 | 5.380 | 5.580 | 5.310 | 5.400 | 5.323 | 30,326,456 |
| 2024-02-06 | 4.900 | 5.450 | 4.740 | 5.310 | 5.234 | 35,417,474 |
| 2024-02-05 | 5.590 | 5.600 | 5.200 | 5.200 | 5.126 | 39,152,646 |
| 2024-02-02 | 5.950 | 6.300 | 5.450 | 5.780 | 5.698 | 51,793,142 |
| 2024-02-01 | 6.440 | 6.440 | 5.960 | 6.040 | 5.954 | 63,769,783 |
| 2024-01-31 | 6.530 | 6.980 | 6.420 | 6.620 | 6.526 | 62,798,859 |
| 2024-01-30 | 6.750 | 6.750 | 6.370 | 6.540 | 6.447 | 46,127,467 |
| 2024-01-29 | 6.700 | 6.950 | 6.540 | 6.850 | 6.752 | 70,735,431 |
| 2024-01-26 | 6.660 | 6.880 | 6.630 | 6.680 | 6.585 | 60,648,850 |
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.