Sunward Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.920	5.920	5.830	5.890	5.806	7,463,846
2023-10-31	6.010	6.040	5.830	5.880	5.796	9,017,175
2023-10-30	5.920	5.990	5.890	5.970	5.885	9,093,526
2023-10-27	5.900	5.970	5.870	5.940	5.855	8,961,550
2023-10-26	5.860	5.940	5.800	5.930	5.845	10,722,100
2023-10-25	5.770	6.000	5.750	5.920	5.836	21,247,212
2023-10-24	5.650	5.730	5.520	5.670	5.589	11,214,468
2023-10-23	5.940	5.950	5.600	5.650	5.569	17,478,505
2023-10-20	5.930	6.020	5.910	5.940	5.855	10,870,353
2023-10-19	5.960	6.060	5.920	5.960	5.875	14,082,038
2023-10-18	6.110	6.130	6.010	6.010	5.924	16,694,920
2023-10-17	6.260	6.290	6.090	6.130	6.043	27,651,693
2023-10-16	6.500	6.540	6.210	6.260	6.171	53,475,502
2023-10-13	6.550	6.790	6.470	6.700	6.605	75,669,620
2023-10-12	6.030	6.460	5.990	6.300	6.210	29,501,020
2023-10-11	5.920	6.090	5.920	6.030	5.944	13,257,869
2023-10-10	5.990	6.030	5.890	5.900	5.816	8,163,889
2023-10-09	6.080	6.080	5.960	5.970	5.885	9,910,503
2023-09-28	6.070	6.100	6.020	6.080	5.993	7,842,231
2023-09-27	6.010	6.170	6.010	6.080	5.993	8,854,315
2023-09-26	6.000	6.070	5.970	6.050	5.964	5,197,785
2023-09-25	6.060	6.100	5.990	5.990	5.905	5,838,447
2023-09-22	5.950	6.060	5.940	6.050	5.964	6,181,847
2023-09-21	5.980	6.030	5.950	5.980	5.895	6,052,200
2023-09-20	6.030	6.060	5.970	5.990	5.905	5,474,100
2023-09-19	6.100	6.100	6.030	6.050	5.964	5,167,892
2023-09-18	6.010	6.100	5.980	6.090	6.003	7,021,928
2023-09-15	6.020	6.060	5.990	6.030	5.944	5,152,547
2023-09-14	6.050	6.060	5.970	6.000	5.914	5,841,900
2023-09-13	6.150	6.160	6.000	6.040	5.954	7,154,950
2023-09-12	6.080	6.170	6.070	6.140	6.052	6,916,477
2023-09-11	6.070	6.120	6.010	6.100	6.013	5,932,001
2023-09-08	5.990	6.080	5.980	6.050	5.964	6,805,056
2023-09-07	6.100	6.130	5.990	5.990	5.905	7,391,829
2023-09-06	6.050	6.110	6.000	6.100	6.013	7,783,233
2023-09-05	6.150	6.150	6.040	6.050	5.964	8,240,600
2023-09-04	5.980	6.160	5.960	6.150	6.062	13,702,453
2023-09-01	6.050	6.080	5.920	5.950	5.865	13,335,200
2023-08-31	6.150	6.220	6.050	6.050	5.964	9,058,156
2023-08-30	6.290	6.330	6.170	6.180	6.092	10,719,771
2023-08-29	6.150	6.330	6.120	6.310	6.220	7,825,900
2023-08-28	6.370	6.400	6.110	6.130	6.043	9,727,750
2023-08-25	6.170	6.210	6.050	6.060	5.974	5,870,246
2023-08-24	6.220	6.280	6.160	6.160	6.072	6,122,500
2023-08-23	6.360	6.390	6.210	6.230	6.141	5,655,224
2023-08-22	6.340	6.450	6.250	6.350	6.259	6,919,001
2023-08-21	6.360	6.480	6.330	6.340	6.250	6,449,400
2023-08-18	6.380	6.620	6.350	6.420	6.328	15,496,527
2023-08-17	6.230	6.380	6.180	6.380	6.289	6,460,305
2023-08-16	6.280	6.310	6.220	6.230	6.141	4,412,113
2023-08-15	6.310	6.370	6.270	6.310	6.220	5,143,407
2023-08-14	6.240	6.330	6.200	6.310	6.220	6,647,700
2023-08-11	6.550	6.550	6.280	6.290	6.200	11,514,327
2023-08-10	6.500	6.520	6.460	6.500	6.407	5,629,589
2023-08-09	6.540	6.560	6.470	6.490	6.397	7,209,300
2023-08-08	6.640	6.640	6.490	6.540	6.447	12,886,058
2023-08-07	6.700	6.760	6.590	6.640	6.545	10,661,376
2023-08-04	6.800	6.840	6.710	6.720	6.624	8,539,070
2023-08-03	6.820	6.880	6.730	6.760	6.664	12,247,617
2023-08-02	6.820	6.920	6.770	6.890	6.792	17,505,384

← NewerPage 13 of 21 · 1,219 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.