Sunward Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.230	7.300	7.010	7.200	7.097	23,161,730
2022-08-03	7.000	7.460	7.000	7.230	7.127	35,185,825
2022-08-02	7.210	7.260	6.880	7.000	6.900	19,967,975
2022-08-01	7.130	7.390	7.100	7.300	7.196	17,215,032
2022-07-29	7.250	7.330	7.110	7.180	7.078	17,520,375
2022-07-28	7.340	7.360	7.210	7.250	7.147	19,169,062
2022-07-27	7.180	7.460	7.110	7.300	7.196	36,454,300
2022-07-26	7.100	7.190	6.940	7.150	7.048	49,539,831
2022-07-25	7.500	7.840	7.340	7.450	7.344	79,305,520
2022-07-22	7.080	7.220	7.070	7.130	7.028	9,318,263
2022-07-21	7.150	7.220	7.030	7.070	6.969	12,119,666
2022-07-20	6.910	7.190	6.910	7.150	7.048	16,881,783
2022-07-19	6.910	6.950	6.850	6.940	6.841	6,394,980
2022-07-18	6.740	6.980	6.720	6.890	6.792	11,212,563
2022-07-15	6.860	6.980	6.710	6.710	6.614	14,325,272
2022-07-14	6.820	7.030	6.700	6.900	6.802	12,072,203
2022-07-13	6.630	6.880	6.630	6.770	6.674	13,742,108
2022-07-12	6.700	6.730	6.580	6.640	6.545	14,510,868
2022-07-11	6.950	7.000	6.770	6.880	6.782	9,917,063
2022-07-08	6.870	7.080	6.830	6.930	6.831	10,615,476
2022-07-07	6.810	6.910	6.760	6.850	6.752	8,884,254
2022-07-06	6.840	6.930	6.730	6.790	6.693	11,169,400
2022-07-05	6.920	6.950	6.700	6.840	6.743	10,769,669
2022-07-04	7.020	7.060	6.910	6.940	6.841	12,286,765
2022-07-01	6.790	7.240	6.790	7.070	6.969	23,728,598
2022-06-30	6.760	6.870	6.740	6.790	6.693	9,084,200
2022-06-29	6.890	7.070	6.760	6.760	6.664	15,193,697
2022-06-28	6.770	6.890	6.700	6.860	6.762	11,350,550
2022-06-27	6.620	6.900	6.620	6.760	6.664	15,078,235
2022-06-24	6.640	6.650	6.570	6.620	6.526	7,010,750
2022-06-23	6.480	6.630	6.430	6.600	6.506	9,871,122
2022-06-22	6.550	6.610	6.460	6.460	6.368	7,098,615
2022-06-21	6.550	6.680	6.480	6.550	6.457	9,295,900
2022-06-20	6.560	6.590	6.500	6.550	6.457	7,371,127
2022-06-17	6.450	6.560	6.420	6.560	6.466	8,833,065
2022-06-16	6.560	6.690	6.510	6.530	6.437	9,075,055
2022-06-15	6.630	6.790	6.560	6.560	6.466	17,445,292
2022-06-14	6.650	6.700	6.430	6.610	6.516	33,142,495
2022-06-13	6.760	7.210	6.710	6.870	6.772	51,631,988
2022-06-10	6.440	6.580	6.400	6.550	6.457	6,097,634
2022-06-09	6.580	6.590	6.410	6.450	6.358	7,571,441
2022-06-08	6.530	6.640	6.440	6.580	6.486	8,834,888
2022-06-07	6.560	6.580	6.430	6.560	6.466	8,232,360
2022-06-06	6.510	6.580	6.480	6.560	6.466	6,822,085
2022-06-02	6.420	6.520	6.390	6.490	6.397	6,401,472
2022-06-01	6.390	6.450	6.360	6.440	6.348	8,663,200
2022-05-31	6.360	6.490	6.360	6.380	6.289	10,396,075
2022-05-30	6.390	6.480	6.330	6.370	6.279	15,170,436
2022-05-27	6.280	6.320	6.130	6.200	6.112	9,437,002
2022-05-26	6.120	6.280	6.060	6.270	6.181	11,191,202
2022-05-25	5.970	6.150	5.960	6.120	6.033	5,512,836
2022-05-24	6.290	6.330	5.960	5.980	5.895	9,601,173
2022-05-23	6.140	6.250	6.120	6.250	6.161	7,766,000
2022-05-20	6.110	6.160	6.070	6.140	6.052	9,055,576
2022-05-19	5.990	6.100	5.940	6.090	6.003	6,423,746
2022-05-18	6.100	6.120	6.020	6.070	5.983	6,810,610
2022-05-17	6.080	6.100	5.930	6.040	5.954	6,304,717
2022-05-16	6.130	6.150	6.060	6.080	5.993	7,393,456
2022-05-13	5.990	6.270	5.980	6.110	6.023	10,749,950
2022-05-12	6.010	6.060	5.960	6.010	5.924	4,682,950

← NewerPage 18 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.