Sunward Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.680	7.030	6.640	6.860	6.762	32,595,846
2023-07-31	6.640	6.700	6.540	6.670	6.575	7,530,633
2023-07-28	6.510	6.600	6.470	6.590	6.496	6,852,335
2023-07-27	6.580	6.620	6.500	6.510	6.417	6,210,767
2023-07-26	6.640	6.640	6.530	6.570	6.476	6,491,800
2023-07-25	6.580	6.640	6.570	6.600	6.506	6,310,083
2023-07-24	6.570	6.640	6.530	6.560	6.466	5,312,000
2023-07-21	6.620	6.640	6.510	6.550	6.457	8,040,608
2023-07-20	6.670	6.720	6.590	6.610	6.516	7,613,313
2023-07-19	6.720	6.740	6.630	6.670	6.575	8,459,299
2023-07-18	6.670	6.740	6.610	6.720	6.624	12,176,874
2023-07-17	6.620	6.670	6.520	6.660	6.565	9,349,950
2023-07-14	6.580	6.630	6.530	6.600	6.506	7,700,200
2023-07-13	6.490	6.590	6.480	6.550	6.457	7,346,420
2023-07-12	6.600	6.620	6.480	6.490	6.397	8,159,300
2023-07-11	6.580	6.620	6.550	6.600	6.506	5,903,680
2023-07-10	6.550	6.630	6.530	6.580	6.486	6,801,366
2023-07-07	6.560	6.600	6.520	6.570	6.476	6,173,445
2023-07-06	6.590	6.620	6.510	6.580	6.486	6,755,389
2023-07-05	6.600	6.650	6.560	6.580	6.486	7,468,939
2023-07-04	6.660	6.670	6.580	6.620	6.526	9,791,627
2023-07-03	6.630	6.730	6.630	6.640	6.545	11,751,751
2023-06-30	6.630	6.690	6.610	6.650	6.555	11,750,295
2023-06-29	6.520	6.710	6.520	6.670	6.575	18,233,963
2023-06-28	6.500	6.570	6.410	6.540	6.447	10,468,621
2023-06-27	6.350	6.510	6.350	6.500	6.407	12,171,578
2023-06-26	6.460	6.570	6.380	6.380	6.289	15,138,819
2023-06-21	6.490	6.550	6.400	6.510	6.417	19,420,794
2023-06-20	6.300	6.540	6.270	6.470	6.378	17,890,363
2023-06-19	6.390	6.390	6.300	6.330	6.240	6,030,746
2023-06-16	6.240	6.450	6.240	6.350	6.259	12,413,619
2023-06-15	6.200	6.250	6.170	6.240	6.151	4,401,665
2023-06-14	6.240	6.250	6.150	6.190	6.102	4,743,024
2023-06-13	6.230	6.270	6.210	6.220	6.131	3,776,468
2023-06-12	6.170	6.270	6.140	6.260	6.171	4,239,625
2023-06-09	6.180	6.210	6.150	6.210	6.121	4,271,969
2023-06-08	6.180	6.210	6.120	6.170	6.082	5,787,750
2023-06-07	6.160	6.200	6.100	6.160	6.072	5,874,272
2023-06-06	6.410	6.420	6.190	6.200	6.112	9,218,151
2023-06-05	6.440	6.450	6.370	6.420	6.328	5,371,200
2023-06-02	6.420	6.450	6.390	6.440	6.348	5,209,494
2023-06-01	6.360	6.450	6.320	6.410	6.319	8,722,504
2023-05-31	6.350	6.360	6.300	6.340	6.250	4,027,462
2023-05-30	6.330	6.390	6.280	6.360	6.269	5,520,060
2023-05-29	6.400	6.420	6.290	6.310	6.220	5,900,181
2023-05-26	6.420	6.430	6.320	6.390	6.299	6,699,861
2023-05-25	6.310	6.430	6.300	6.410	6.319	9,135,210
2023-05-24	6.280	6.410	6.240	6.370	6.279	8,941,805
2023-05-23	6.390	6.400	6.290	6.320	6.230	4,688,800
2023-05-22	6.350	6.350	6.280	6.340	6.250	4,560,013
2023-05-19	6.380	6.380	6.300	6.340	6.250	4,935,428
2023-05-18	6.330	6.410	6.280	6.380	6.289	7,451,150
2023-05-17	6.220	6.350	6.180	6.340	6.250	8,244,258
2023-05-16	6.240	6.300	6.200	6.220	6.131	4,868,577
2023-05-15	6.120	6.230	6.120	6.220	6.131	5,326,473
2023-05-12	6.190	6.190	6.100	6.110	6.023	4,893,822
2023-05-11	6.230	6.250	6.160	6.200	6.112	3,579,694
2023-05-10	6.210	6.240	6.160	6.220	6.131	3,440,508
2023-05-09	6.220	6.260	6.170	6.200	6.112	5,803,538
2023-05-08	6.170	6.230	6.160	6.220	6.131	5,194,108

← NewerPage 14 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.