Sunward Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.800 | 6.840 | 6.660 | 6.770 | 6.770 | 22,848,893 |
| 2026-07-21 | 6.730 | 6.920 | 6.670 | 6.820 | 6.820 | 25,291,721 |
| 2026-07-20 | 6.780 | 6.950 | 6.600 | 6.730 | 6.730 | 24,465,248 |
| 2026-07-17 | 6.950 | 7.050 | 6.760 | 6.790 | 6.790 | 22,308,232 |
| 2026-07-16 | 6.910 | 7.060 | 6.850 | 6.970 | 6.970 | 16,082,902 |
| 2026-07-15 | 6.780 | 7.050 | 6.750 | 6.950 | 6.950 | 18,192,924 |
| 2026-07-14 | 6.790 | 6.870 | 6.690 | 6.850 | 6.850 | 17,447,100 |
| 2026-07-13 | 7.130 | 7.130 | 6.760 | 6.780 | 6.780 | 22,005,000 |
| 2026-07-10 | 6.950 | 7.270 | 6.810 | 7.130 | 7.130 | 23,279,656 |
| 2026-07-09 | 7.020 | 7.050 | 6.800 | 6.960 | 6.937 | 18,711,213 |
| 2026-07-08 | 7.140 | 7.170 | 7.000 | 7.020 | 6.997 | 16,572,100 |
| 2026-07-07 | 7.330 | 7.450 | 7.130 | 7.180 | 7.156 | 16,479,912 |
| 2026-07-06 | 7.490 | 7.510 | 7.300 | 7.350 | 7.326 | 21,029,410 |
| 2026-07-03 | 7.380 | 7.550 | 7.350 | 7.480 | 7.455 | 24,217,222 |
| 2026-07-02 | 7.340 | 7.490 | 7.290 | 7.340 | 7.316 | 23,474,362 |
| 2026-07-01 | 7.220 | 7.420 | 7.140 | 7.360 | 7.336 | 23,806,053 |
| 2026-06-30 | 7.190 | 7.270 | 7.120 | 7.230 | 7.206 | 16,708,496 |
| 2026-06-29 | 7.270 | 7.320 | 7.110 | 7.170 | 7.146 | 21,461,832 |
| 2026-06-26 | 7.440 | 7.550 | 7.290 | 7.300 | 7.276 | 21,170,438 |
| 2026-06-25 | 7.650 | 7.780 | 7.440 | 7.440 | 7.415 | 26,637,890 |
| 2026-06-24 | 7.890 | 7.890 | 7.550 | 7.660 | 7.635 | 21,764,550 |
| 2026-06-23 | 8.030 | 8.150 | 7.840 | 7.870 | 7.844 | 19,461,660 |
| 2026-06-22 | 8.060 | 8.100 | 7.800 | 8.030 | 8.004 | 22,561,636 |
| 2026-06-18 | 8.100 | 8.210 | 7.990 | 8.130 | 8.103 | 12,785,615 |
| 2026-06-17 | 8.240 | 8.250 | 8.080 | 8.130 | 8.103 | 12,853,886 |
| 2026-06-16 | 8.340 | 8.340 | 8.170 | 8.240 | 8.213 | 14,124,910 |
| 2026-06-15 | 8.300 | 8.440 | 8.200 | 8.320 | 8.293 | 17,207,384 |
| 2026-06-12 | 8.150 | 8.360 | 8.120 | 8.240 | 8.213 | 20,046,792 |
| 2026-06-11 | 8.210 | 8.210 | 7.990 | 8.070 | 8.043 | 14,239,115 |
| 2026-06-10 | 8.360 | 8.470 | 8.170 | 8.220 | 8.193 | 16,005,160 |
| 2026-06-09 | 8.390 | 8.460 | 8.250 | 8.400 | 8.372 | 16,001,288 |
| 2026-06-08 | 8.350 | 8.550 | 8.160 | 8.340 | 8.312 | 23,872,624 |
| 2026-06-05 | 8.450 | 8.540 | 8.300 | 8.440 | 8.412 | 15,971,321 |
| 2026-06-04 | 8.400 | 8.500 | 8.320 | 8.420 | 8.392 | 11,045,451 |
| 2026-06-03 | 8.400 | 8.580 | 8.360 | 8.460 | 8.432 | 16,257,750 |
| 2026-06-02 | 8.660 | 8.700 | 8.350 | 8.410 | 8.382 | 16,489,842 |
| 2026-06-01 | 8.580 | 8.700 | 8.520 | 8.670 | 8.641 | 12,769,350 |
| 2026-05-29 | 8.710 | 8.790 | 8.580 | 8.580 | 8.552 | 15,747,834 |
| 2026-05-28 | 8.750 | 8.800 | 8.520 | 8.690 | 8.661 | 17,024,850 |
| 2026-05-27 | 8.920 | 9.010 | 8.700 | 8.750 | 8.721 | 17,631,200 |
| 2026-05-26 | 9.120 | 9.160 | 8.830 | 8.960 | 8.930 | 22,377,145 |
| 2026-05-25 | 9.310 | 9.760 | 9.140 | 9.190 | 9.160 | 26,629,883 |
| 2026-05-22 | 9.170 | 9.190 | 9.000 | 9.120 | 9.090 | 13,997,819 |
| 2026-05-21 | 9.310 | 9.480 | 9.120 | 9.130 | 9.100 | 18,722,329 |
| 2026-05-20 | 9.530 | 9.530 | 9.230 | 9.280 | 9.249 | 16,080,936 |
| 2026-05-19 | 9.510 | 9.560 | 9.350 | 9.550 | 9.518 | 15,996,998 |
| 2026-05-18 | 9.690 | 9.690 | 9.440 | 9.510 | 9.479 | 16,388,852 |
| 2026-05-15 | 9.780 | 9.880 | 9.650 | 9.700 | 9.668 | 19,226,742 |
| 2026-05-14 | 10.160 | 10.180 | 9.770 | 9.770 | 9.738 | 28,081,424 |
| 2026-05-13 | 10.050 | 10.220 | 9.990 | 10.150 | 10.117 | 21,635,493 |
| 2026-05-12 | 10.260 | 10.260 | 10.040 | 10.080 | 10.047 | 25,692,577 |
| 2026-05-11 | 10.200 | 10.460 | 10.180 | 10.290 | 10.256 | 28,233,889 |
| 2026-05-08 | 10.110 | 10.180 | 10.020 | 10.170 | 10.136 | 17,806,025 |
| 2026-05-07 | 10.020 | 10.170 | 10.020 | 10.110 | 10.077 | 18,757,566 |
| 2026-05-06 | 10.000 | 10.080 | 9.960 | 10.020 | 9.987 | 18,021,234 |
| 2026-04-30 | 9.960 | 10.060 | 9.920 | 9.920 | 9.887 | 16,771,400 |
| 2026-04-29 | 10.000 | 10.080 | 9.970 | 10.000 | 9.967 | 19,128,200 |
| 2026-04-28 | 9.910 | 10.050 | 9.830 | 10.030 | 9.997 | 19,460,821 |
| 2026-04-27 | 9.750 | 9.980 | 9.690 | 9.950 | 9.917 | 18,200,901 |
| 2026-04-24 | 9.900 | 9.980 | 9.750 | 9.850 | 9.817 | 14,754,649 |
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.