Sunward Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.500	6.670	6.490	6.530	6.437	57,726,860
2023-02-03	6.340	6.900	6.310	6.880	6.782	81,941,420
2023-02-02	6.310	6.340	6.240	6.270	6.181	6,759,906
2023-02-01	6.290	6.320	6.210	6.320	6.230	8,569,473
2023-01-31	6.180	6.270	6.150	6.230	6.141	9,298,512
2023-01-30	6.000	6.220	6.000	6.180	6.092	17,289,822
2023-01-20	6.130	6.190	6.120	6.170	6.082	4,697,900
2023-01-19	6.100	6.130	6.040	6.120	6.033	4,692,345
2023-01-18	6.090	6.100	6.050	6.070	5.983	2,845,827
2023-01-17	6.030	6.110	5.970	6.090	6.003	7,070,142
2023-01-16	5.970	6.030	5.950	6.000	5.914	4,569,317
2023-01-13	5.910	5.950	5.870	5.950	5.865	3,266,742
2023-01-12	5.950	5.970	5.860	5.900	5.816	4,225,389
2023-01-11	5.950	6.070	5.940	5.950	5.865	5,215,175
2023-01-10	6.030	6.040	5.940	5.990	5.905	4,509,132
2023-01-09	6.080	6.080	6.000	6.010	5.924	4,729,220
2023-01-06	6.010	6.080	6.000	6.040	5.954	3,892,855
2023-01-05	6.050	6.070	5.990	6.030	5.944	4,875,297
2023-01-04	6.010	6.040	5.960	6.030	5.944	4,221,275
2023-01-03	5.900	6.010	5.850	6.000	5.914	5,623,584
2022-12-30	5.880	5.900	5.840	5.890	5.806	3,544,705
2022-12-29	5.860	5.880	5.800	5.880	5.796	2,897,375
2022-12-28	5.900	5.920	5.830	5.860	5.776	2,766,000
2022-12-27	5.940	5.950	5.870	5.900	5.816	2,706,900
2022-12-26	5.840	5.890	5.810	5.890	5.806	3,223,254
2022-12-23	5.920	5.920	5.770	5.840	5.757	7,344,679
2022-12-22	6.050	6.080	5.890	5.930	5.845	3,832,875
2022-12-21	6.020	6.090	5.990	6.040	5.954	3,813,198
2022-12-20	5.940	6.070	5.940	6.020	5.934	3,362,608
2022-12-19	6.100	6.130	5.960	5.970	5.885	4,823,997
2022-12-16	6.170	6.180	6.090	6.100	6.013	4,058,279
2022-12-15	6.160	6.200	6.140	6.170	6.082	4,534,687
2022-12-14	6.160	6.200	6.140	6.160	6.072	4,643,774
2022-12-13	6.190	6.210	6.110	6.160	6.072	4,486,822
2022-12-12	6.280	6.280	6.110	6.180	6.092	5,786,590
2022-12-09	6.300	6.360	6.260	6.260	6.171	6,472,393
2022-12-08	6.360	6.380	6.310	6.320	6.230	4,879,593
2022-12-07	6.420	6.420	6.350	6.380	6.289	5,102,150
2022-12-06	6.480	6.500	6.400	6.430	6.338	7,083,796
2022-12-05	6.380	6.490	6.310	6.470	6.378	14,916,472
2022-12-02	6.400	6.410	6.280	6.370	6.279	6,685,483
2022-12-01	6.460	6.510	6.350	6.380	6.289	6,619,782
2022-11-30	6.430	6.460	6.400	6.410	6.319	3,256,429
2022-11-29	6.320	6.450	6.290	6.440	6.348	4,007,152
2022-11-28	6.260	6.340	6.200	6.290	6.200	3,459,252
2022-11-25	6.370	6.380	6.300	6.310	6.220	3,114,588
2022-11-24	6.420	6.470	6.350	6.370	6.279	3,583,054
2022-11-23	6.410	6.480	6.340	6.400	6.309	4,287,276
2022-11-22	6.540	6.620	6.440	6.460	6.368	4,885,583
2022-11-21	6.480	6.580	6.400	6.560	6.466	5,024,770
2022-11-18	6.580	6.620	6.500	6.500	6.407	3,723,114
2022-11-17	6.600	6.610	6.530	6.590	6.496	4,212,752
2022-11-16	6.580	6.650	6.510	6.620	6.526	7,991,600
2022-11-15	6.430	6.560	6.420	6.550	6.457	4,343,823
2022-11-14	6.540	6.550	6.440	6.450	6.358	5,429,680
2022-11-11	6.610	6.630	6.510	6.510	6.417	6,004,672
2022-11-10	6.500	6.540	6.460	6.490	6.397	4,019,050
2022-11-09	6.580	6.590	6.500	6.520	6.427	5,261,491
2022-11-08	6.510	6.640	6.480	6.540	6.447	7,710,621
2022-11-07	6.490	6.650	6.450	6.510	6.417	7,266,767

← NewerPage 16 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.