Sunward Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.180	6.250	6.150	6.180	6.092	5,788,223
2023-05-04	6.030	6.210	6.030	6.150	6.062	7,721,047
2023-04-28	6.080	6.100	5.990	6.050	5.964	5,747,899
2023-04-27	5.980	6.100	5.950	6.080	5.993	4,108,051
2023-04-26	5.940	6.020	5.920	5.980	5.895	3,806,375
2023-04-25	6.030	6.070	5.850	5.930	5.845	5,744,340
2023-04-24	6.100	6.120	5.960	6.000	5.914	5,982,493
2023-04-21	6.170	6.260	6.080	6.090	6.003	7,806,956
2023-04-20	6.130	6.170	6.130	6.160	6.072	4,138,690
2023-04-19	6.180	6.190	6.140	6.140	6.052	4,459,100
2023-04-18	6.250	6.250	6.180	6.190	6.102	4,253,511
2023-04-17	6.200	6.270	6.190	6.250	6.161	4,863,487
2023-04-14	6.240	6.280	6.200	6.220	6.131	4,605,492
2023-04-13	6.320	6.330	6.230	6.250	6.161	5,998,092
2023-04-12	6.310	6.340	6.290	6.320	6.230	4,978,129
2023-04-11	6.380	6.400	6.240	6.310	6.220	7,312,450
2023-04-10	6.380	6.470	6.350	6.360	6.269	5,328,605
2023-04-07	6.380	6.420	6.370	6.390	6.299	3,970,600
2023-04-06	6.460	6.460	6.360	6.370	6.279	7,015,027
2023-04-04	6.530	6.550	6.450	6.460	6.368	6,766,761
2023-04-03	6.450	6.550	6.440	6.500	6.407	5,679,330
2023-03-31	6.470	6.500	6.390	6.450	6.358	5,659,854
2023-03-30	6.530	6.530	6.440	6.460	6.368	5,783,692
2023-03-29	6.560	6.630	6.490	6.530	6.437	7,143,972
2023-03-28	6.590	6.750	6.550	6.570	6.476	11,971,400
2023-03-27	6.550	6.580	6.500	6.570	6.476	7,358,519
2023-03-24	6.560	6.580	6.490	6.550	6.457	9,880,132
2023-03-23	6.580	6.600	6.490	6.560	6.466	11,486,241
2023-03-22	6.550	6.550	6.470	6.510	6.417	7,266,616
2023-03-21	6.350	6.500	6.350	6.490	6.397	7,862,359
2023-03-20	6.320	6.450	6.250	6.380	6.289	10,266,129
2023-03-17	6.290	6.330	6.240	6.310	6.220	6,493,836
2023-03-16	6.340	6.340	6.190	6.200	6.112	4,691,387
2023-03-15	6.260	6.350	6.260	6.330	6.240	4,694,939
2023-03-14	6.370	6.370	6.150	6.230	6.141	7,358,147
2023-03-13	6.390	6.440	6.310	6.340	6.250	6,787,656
2023-03-10	6.480	6.520	6.380	6.390	6.299	7,279,115
2023-03-09	6.430	6.540	6.410	6.520	6.427	6,577,439
2023-03-08	6.450	6.460	6.380	6.430	6.338	5,786,585
2023-03-07	6.580	6.590	6.410	6.420	6.328	9,737,807
2023-03-06	6.640	6.650	6.550	6.570	6.476	7,290,683
2023-03-03	6.580	6.640	6.560	6.630	6.535	11,056,267
2023-03-02	6.540	6.590	6.520	6.570	6.476	8,661,800
2023-03-01	6.500	6.590	6.500	6.580	6.486	6,866,294
2023-02-28	6.460	6.540	6.420	6.530	6.437	5,985,244
2023-02-27	6.540	6.600	6.450	6.460	6.368	7,868,159
2023-02-24	6.570	6.600	6.520	6.570	6.476	5,505,500
2023-02-23	6.630	6.640	6.510	6.570	6.476	8,622,808
2023-02-22	6.590	6.640	6.550	6.620	6.526	10,053,678
2023-02-21	6.580	6.630	6.520	6.590	6.496	12,849,597
2023-02-20	6.410	6.630	6.400	6.580	6.486	18,621,294
2023-02-17	6.380	6.460	6.360	6.410	6.319	8,458,450
2023-02-16	6.540	6.570	6.360	6.400	6.309	17,894,561
2023-02-15	6.570	6.610	6.510	6.550	6.457	12,477,715
2023-02-14	6.660	6.690	6.560	6.590	6.496	15,964,966
2023-02-13	6.510	6.780	6.510	6.660	6.565	30,609,922
2023-02-10	6.540	6.600	6.480	6.500	6.407	12,750,100
2023-02-09	6.510	6.560	6.460	6.540	6.447	14,533,787
2023-02-08	6.570	6.620	6.490	6.500	6.407	15,891,920
2023-02-07	6.550	6.600	6.450	6.590	6.496	26,486,315

← NewerPage 15 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.