Sunward Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.760	8.800	8.730	8.770	8.645	5,917,100
2022-02-08	8.650	8.790	8.580	8.760	8.635	7,068,777
2022-02-07	8.610	8.670	8.530	8.650	8.527	5,840,800
2022-01-28	8.380	8.600	8.140	8.470	8.349	8,426,655
2022-01-27	8.460	8.510	8.310	8.310	8.192	6,136,600
2022-01-26	8.340	8.530	8.340	8.470	8.349	7,535,750
2022-01-25	8.720	8.750	8.330	8.340	8.221	8,412,650
2022-01-24	8.680	8.800	8.600	8.720	8.596	4,465,400
2022-01-21	8.780	8.800	8.650	8.670	8.546	5,998,789
2022-01-20	9.170	9.210	8.790	8.800	8.675	13,028,490
2022-01-19	9.150	9.350	9.100	9.150	9.020	9,456,892
2022-01-18	9.150	9.210	8.950	9.170	9.039	9,885,346
2022-01-17	9.090	9.210	8.990	9.120	8.990	9,658,602
2022-01-14	9.300	9.330	9.060	9.110	8.980	11,912,608
2022-01-13	9.600	9.600	9.330	9.340	9.207	10,507,051
2022-01-12	9.660	9.690	9.440	9.600	9.463	12,959,782
2022-01-11	9.630	9.820	9.620	9.670	9.532	13,190,773
2022-01-10	9.620	9.760	9.520	9.690	9.552	15,588,990
2022-01-07	9.420	9.750	9.390	9.430	9.296	13,131,402
2022-01-06	9.340	9.490	9.280	9.410	9.276	8,268,285
2022-01-05	9.710	9.720	9.310	9.340	9.207	12,771,297
2022-01-04	9.660	9.730	9.520	9.710	9.572	11,310,891
2021-12-31	9.500	9.700	9.490	9.670	9.532	10,471,401
2021-12-30	9.550	9.610	9.510	9.520	9.384	7,889,125
2021-12-29	9.670	9.690	9.470	9.610	9.473	12,162,203
2021-12-28	9.370	9.620	9.330	9.600	9.463	12,280,870
2021-12-27	9.280	9.400	9.060	9.310	9.177	9,513,900
2021-12-24	9.520	9.570	9.270	9.280	9.148	14,047,498
2021-12-23	9.600	9.660	9.560	9.570	9.434	10,225,518
2021-12-22	9.700	9.760	9.620	9.760	9.621	9,170,765
2021-12-21	9.670	9.790	9.500	9.760	9.621	16,407,076
2021-12-20	10.020	10.210	9.720	9.730	9.591	17,819,416
2021-12-17	9.970	10.150	9.840	10.030	9.887	17,711,635
2021-12-16	9.900	9.970	9.830	9.970	9.828	13,105,103
2021-12-15	10.280	10.280	9.830	9.900	9.759	24,988,092
2021-12-14	10.070	10.300	10.010	10.170	10.025	17,161,950
2021-12-13	10.180	10.360	10.010	10.070	9.926	27,819,598
2021-12-10	10.460	10.810	10.140	10.170	10.025	60,052,718
2021-12-09	9.710	10.550	9.660	10.550	10.400	72,748,350
2021-12-08	9.250	9.680	9.220	9.590	9.453	20,168,938
2021-12-07	9.370	9.460	9.130	9.220	9.089	14,595,137
2021-12-06	9.610	9.650	9.250	9.260	9.128	16,915,340
2021-12-03	9.520	9.680	9.460	9.520	9.384	13,023,734
2021-12-02	9.740	9.750	9.440	9.490	9.355	23,469,999
2021-12-01	9.440	10.050	9.370	9.780	9.641	36,207,529
2021-11-30	8.950	9.500	8.920	9.360	9.227	36,158,370
2021-11-29	8.900	8.970	8.810	8.910	8.783	12,306,865
2021-11-26	8.800	9.090	8.800	9.040	8.911	15,220,154
2021-11-25	8.870	8.970	8.810	8.820	8.694	9,319,961
2021-11-24	8.860	8.980	8.800	8.940	8.813	11,492,217
2021-11-23	8.860	8.970	8.810	8.880	8.753	12,592,085
2021-11-22	8.770	9.030	8.720	8.870	8.744	16,314,070
2021-11-19	8.560	8.750	8.480	8.720	8.596	13,872,322
2021-11-18	8.650	8.780	8.540	8.560	8.438	12,744,449
2021-11-17	8.800	8.840	8.610	8.720	8.596	11,409,457
2021-11-16	8.670	8.960	8.610	8.760	8.635	20,243,859
2021-11-15	8.520	8.690	8.500	8.660	8.537	14,161,728
2021-11-12	8.390	8.620	8.340	8.520	8.399	14,075,640
2021-11-11	8.400	8.480	8.310	8.390	8.270	11,982,986
2021-11-10	8.390	8.460	8.320	8.420	8.300	15,137,493

← NewerPage 20 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.