Sunward Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.460	6.500	6.410	6.470	6.378	6,646,338
2022-11-03	6.400	6.460	6.350	6.440	6.348	3,773,302
2022-11-02	6.310	6.480	6.300	6.410	6.319	5,789,278
2022-11-01	6.160	6.340	6.130	6.330	6.240	6,369,625
2022-10-31	6.040	6.220	5.980	6.130	6.043	6,754,220
2022-10-28	6.420	6.480	6.190	6.230	6.141	7,537,425
2022-10-27	6.510	6.570	6.460	6.470	6.378	5,281,727
2022-10-26	6.450	6.570	6.410	6.510	6.417	8,085,612
2022-10-25	6.360	6.500	6.300	6.450	6.358	5,724,395
2022-10-24	6.420	6.550	6.320	6.380	6.289	6,137,527
2022-10-21	6.450	6.460	6.350	6.410	6.319	5,149,006
2022-10-20	6.390	6.460	6.290	6.380	6.289	6,007,758
2022-10-19	6.450	6.580	6.360	6.360	6.269	7,878,398
2022-10-18	6.690	6.690	6.460	6.470	6.378	16,156,266
2022-10-17	6.230	6.910	6.220	6.700	6.605	22,131,567
2022-10-14	6.260	6.350	6.240	6.280	6.190	5,727,950
2022-10-13	6.040	6.570	6.000	6.290	6.200	12,862,261
2022-10-12	5.870	6.060	5.820	6.060	5.974	4,267,945
2022-10-11	5.860	5.930	5.830	5.870	5.786	3,447,945
2022-10-10	5.990	6.030	5.840	5.860	5.776	3,344,636
2022-09-30	6.010	6.060	5.970	5.980	5.895	2,949,658
2022-09-29	6.140	6.170	5.980	6.010	5.924	3,803,574
2022-09-28	6.300	6.310	6.070	6.070	5.983	3,573,850
2022-09-27	6.200	6.320	6.120	6.310	6.220	4,253,110
2022-09-26	6.370	6.390	6.140	6.140	6.052	4,449,850
2022-09-23	6.500	6.500	6.310	6.370	6.279	3,508,050
2022-09-22	6.470	6.540	6.450	6.460	6.368	3,176,474
2022-09-21	6.450	6.540	6.360	6.500	6.407	3,068,300
2022-09-20	6.410	6.460	6.310	6.450	6.358	3,130,276
2022-09-19	6.420	6.500	6.290	6.360	6.269	3,668,400
2022-09-16	6.670	6.700	6.420	6.420	6.328	5,494,809
2022-09-15	6.880	6.890	6.580	6.680	6.585	5,459,042
2022-09-14	6.860	6.920	6.770	6.840	6.743	4,199,696
2022-09-13	7.020	7.060	6.930	6.940	6.841	4,129,900
2022-09-09	6.900	7.020	6.900	7.000	6.900	4,161,885
2022-09-08	6.890	6.960	6.890	6.900	6.802	4,092,400
2022-09-07	6.900	6.930	6.870	6.890	6.792	3,099,099
2022-09-06	6.850	6.910	6.820	6.900	6.802	3,677,150
2022-09-05	6.710	6.860	6.690	6.830	6.733	4,466,825
2022-09-02	6.710	6.790	6.580	6.740	6.644	6,118,243
2022-09-01	6.830	6.940	6.700	6.720	6.624	8,171,126
2022-08-31	7.060	7.090	6.810	6.810	6.713	8,296,551
2022-08-30	7.100	7.170	7.030	7.060	6.959	4,926,750
2022-08-29	7.020	7.140	6.970	7.110	7.009	4,365,381
2022-08-26	7.200	7.250	7.090	7.090	6.989	5,543,140
2022-08-25	7.200	7.270	7.050	7.210	7.107	9,170,148
2022-08-24	7.290	7.340	7.180	7.180	7.078	11,533,253
2022-08-23	7.600	7.720	7.340	7.380	7.275	17,273,326
2022-08-22	7.290	7.450	7.200	7.450	7.344	12,087,120
2022-08-19	7.430	7.450	7.300	7.300	7.196	9,650,150
2022-08-18	7.390	7.460	7.380	7.450	7.344	9,711,176
2022-08-17	7.390	7.460	7.360	7.410	7.304	10,743,151
2022-08-16	7.470	7.480	7.350	7.390	7.285	17,623,137
2022-08-15	7.360	7.780	7.360	7.390	7.285	49,766,752
2022-08-12	7.210	7.290	7.170	7.200	7.097	11,428,388
2022-08-11	7.090	7.260	7.070	7.230	7.127	14,993,092
2022-08-10	7.030	7.080	6.980	7.050	6.950	9,137,526
2022-08-09	7.130	7.160	7.030	7.080	6.979	10,464,581
2022-08-08	7.160	7.160	7.050	7.120	7.019	12,519,768
2022-08-05	7.110	7.350	7.080	7.200	7.097	22,053,426

← NewerPage 17 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.