Sunward Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.990	6.120	5.980	5.980	5.895	8,660,247
2022-05-10	5.820	5.970	5.770	5.970	5.885	8,146,217
2022-05-09	5.820	5.950	5.810	5.890	5.806	5,090,339
2022-05-06	5.960	5.960	5.800	5.810	5.727	11,626,526
2022-05-05	6.220	6.270	5.950	6.080	5.993	21,495,516
2022-04-29	6.480	6.620	6.440	6.560	6.466	6,295,573
2022-04-28	6.470	6.540	6.350	6.410	6.319	4,932,218
2022-04-27	6.140	6.540	6.100	6.530	6.437	9,114,681
2022-04-26	6.440	6.480	6.120	6.130	6.043	7,588,166
2022-04-25	6.950	6.960	6.430	6.460	6.368	7,447,936
2022-04-22	6.900	7.040	6.830	6.960	6.861	4,836,400
2022-04-21	7.180	7.250	6.910	6.920	6.821	8,300,050
2022-04-20	7.280	7.340	7.190	7.210	7.107	5,657,701
2022-04-19	7.310	7.370	7.250	7.270	7.166	4,136,100
2022-04-18	7.450	7.460	7.250	7.310	7.206	5,641,600
2022-04-15	7.560	7.610	7.450	7.480	7.373	6,721,483
2022-04-14	7.540	7.650	7.510	7.620	7.511	7,424,685
2022-04-13	7.740	7.760	7.520	7.530	7.423	9,275,800
2022-04-12	7.550	7.830	7.360	7.750	7.640	15,139,909
2022-04-11	7.710	7.940	7.570	7.590	7.482	19,308,029
2022-04-08	7.350	7.780	7.350	7.730	7.620	19,086,564
2022-04-07	7.500	7.560	7.370	7.370	7.265	5,940,698
2022-04-06	7.350	7.590	7.350	7.560	7.452	7,801,278
2022-04-01	7.320	7.400	7.280	7.370	7.265	4,165,711
2022-03-31	7.330	7.410	7.320	7.360	7.255	4,222,760
2022-03-30	7.240	7.350	7.240	7.350	7.245	4,478,850
2022-03-29	7.350	7.370	7.200	7.200	7.097	4,651,484
2022-03-28	7.300	7.370	7.140	7.300	7.196	5,543,083
2022-03-25	7.420	7.450	7.320	7.340	7.235	4,452,069
2022-03-24	7.430	7.450	7.310	7.330	7.226	5,821,977
2022-03-23	7.530	7.530	7.440	7.470	7.364	4,695,596
2022-03-22	7.430	7.550	7.410	7.480	7.373	4,453,098
2022-03-21	7.520	7.560	7.400	7.480	7.373	5,253,313
2022-03-18	7.360	7.540	7.350	7.500	7.393	4,582,653
2022-03-17	7.500	7.570	7.420	7.430	7.324	7,583,600
2022-03-16	7.270	7.360	7.020	7.350	7.245	10,376,245
2022-03-15	7.650	7.650	7.110	7.140	7.038	9,971,954
2022-03-14	7.810	7.870	7.650	7.650	7.541	5,557,767
2022-03-11	7.720	7.910	7.560	7.860	7.748	6,754,042
2022-03-10	7.750	7.900	7.740	7.780	7.669	6,345,335
2022-03-09	7.940	8.020	7.310	7.670	7.561	11,426,163
2022-03-08	8.120	8.180	7.840	7.960	7.847	9,612,649
2022-03-07	8.240	8.240	8.080	8.100	7.985	8,541,672
2022-03-04	8.470	8.470	8.250	8.270	8.152	10,901,851
2022-03-03	8.570	8.620	8.460	8.490	8.369	8,392,449
2022-03-02	8.610	8.620	8.500	8.550	8.428	8,688,354
2022-03-01	8.570	8.670	8.570	8.650	8.527	6,638,971
2022-02-28	8.670	8.700	8.470	8.570	8.448	6,025,133
2022-02-25	8.510	8.640	8.480	8.500	8.379	6,208,453
2022-02-24	8.690	8.730	8.360	8.450	8.330	10,415,938
2022-02-23	8.490	8.770	8.480	8.690	8.566	8,453,335
2022-02-22	8.650	8.650	8.430	8.450	8.330	6,873,444
2022-02-21	8.640	8.670	8.550	8.670	8.546	5,453,752
2022-02-18	8.510	8.630	8.470	8.620	8.497	4,312,651
2022-02-17	8.670	8.670	8.570	8.590	8.468	3,942,997
2022-02-16	8.590	8.690	8.590	8.640	8.517	4,746,526
2022-02-15	8.500	8.590	8.500	8.560	8.438	3,635,493
2022-02-14	8.560	8.630	8.440	8.530	8.408	4,507,277
2022-02-11	8.740	8.790	8.560	8.580	8.458	6,178,914
2022-02-10	8.760	8.800	8.670	8.740	8.615	6,017,640

← NewerPage 19 of 21 · 1,219 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.