Sunward Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.630	6.760	6.520	6.710	6.614	66,741,608
2024-01-24	6.450	6.780	6.380	6.730	6.634	76,423,171
2024-01-23	6.220	6.650	5.960	6.460	6.368	66,592,404
2024-01-22	6.340	6.990	6.310	6.540	6.447	77,786,335
2024-01-19	6.850	6.890	6.410	6.410	6.319	83,870,448
2024-01-18	6.900	7.210	6.710	7.120	7.019	109,570,874
2024-01-17	7.110	7.480	6.860	6.900	6.802	152,809,203
2024-01-16	6.110	6.800	6.080	6.800	6.703	54,907,414
2024-01-15	6.240	6.320	6.080	6.180	6.092	33,319,890
2024-01-12	6.280	6.600	6.270	6.310	6.220	51,775,690
2024-01-11	6.220	6.570	6.060	6.410	6.319	59,621,233
2024-01-10	5.950	6.070	5.860	5.980	5.895	9,191,020
2024-01-09	5.910	6.040	5.910	5.950	5.865	7,057,307
2024-01-08	6.040	6.070	5.920	5.940	5.855	8,236,238
2024-01-05	6.160	6.190	6.040	6.070	5.983	6,864,400
2024-01-04	6.150	6.170	6.120	6.160	6.072	6,085,750
2024-01-03	6.230	6.240	6.110	6.170	6.082	9,755,956
2024-01-02	6.130	6.230	6.100	6.190	6.102	15,617,483
2023-12-29	6.150	6.160	5.980	6.130	6.043	19,548,859
2023-12-28	6.080	6.310	6.050	6.180	6.092	24,684,545
2023-12-27	5.880	5.920	5.820	5.910	5.826	3,814,750
2023-12-26	5.950	5.950	5.820	5.830	5.747	4,750,725
2023-12-25	5.930	6.000	5.920	5.940	5.855	4,942,850
2023-12-22	6.030	6.030	5.910	5.950	5.865	5,620,900
2023-12-21	6.060	6.060	5.910	6.020	5.934	7,360,801
2023-12-20	6.070	6.140	6.020	6.020	5.934	6,093,800
2023-12-19	6.030	6.090	5.980	6.050	5.964	5,708,407
2023-12-18	6.160	6.200	6.010	6.040	5.954	10,018,738
2023-12-15	6.140	6.200	6.120	6.140	6.052	6,565,243
2023-12-14	6.160	6.220	6.120	6.130	6.043	5,296,600
2023-12-13	6.080	6.230	6.070	6.150	6.062	8,728,138
2023-12-12	6.060	6.100	6.000	6.090	6.003	5,378,200
2023-12-11	5.950	6.040	5.890	6.040	5.954	7,331,075
2023-12-08	6.030	6.130	5.950	5.950	5.865	7,202,915
2023-12-07	6.070	6.100	6.010	6.020	5.934	6,474,388
2023-12-06	6.030	6.110	6.020	6.070	5.983	6,119,250
2023-12-05	6.140	6.140	6.030	6.030	5.944	6,403,800
2023-12-04	6.200	6.240	6.130	6.150	6.062	6,374,925
2023-12-01	6.220	6.260	6.170	6.210	6.121	5,202,800
2023-11-30	6.270	6.280	6.160	6.210	6.121	5,231,988
2023-11-29	6.280	6.320	6.230	6.240	6.151	6,917,150
2023-11-28	6.250	6.300	6.190	6.270	6.181	5,160,800
2023-11-27	6.190	6.270	6.180	6.220	6.131	6,172,906
2023-11-24	6.250	6.290	6.180	6.220	6.131	7,262,700
2023-11-23	6.190	6.270	6.140	6.260	6.171	7,043,277
2023-11-22	6.250	6.280	6.160	6.160	6.072	6,727,870
2023-11-21	6.290	6.360	6.250	6.270	6.181	9,308,966
2023-11-20	6.180	6.320	6.170	6.310	6.220	12,054,776
2023-11-17	6.120	6.180	6.110	6.170	6.082	5,686,950
2023-11-16	6.220	6.220	6.120	6.130	6.043	5,669,450
2023-11-15	6.200	6.250	6.180	6.200	6.112	7,133,968
2023-11-14	6.160	6.220	6.140	6.180	6.092	7,081,763
2023-11-13	6.100	6.180	6.080	6.170	6.082	6,057,714
2023-11-10	6.060	6.110	6.040	6.080	5.993	5,052,610
2023-11-09	6.150	6.160	6.070	6.080	5.993	6,679,300
2023-11-08	6.160	6.190	6.110	6.140	6.052	7,669,767
2023-11-07	6.120	6.200	6.110	6.170	6.082	9,165,932
2023-11-06	6.000	6.160	6.000	6.160	6.072	12,832,669
2023-11-03	5.820	6.040	5.820	5.990	5.905	13,795,406
2023-11-02	5.890	5.920	5.810	5.820	5.737	7,095,060

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.