Sunward Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	10.070	10.110	9.860	9.920	9.887	17,404,450
2026-04-22	9.990	10.140	9.940	10.080	10.047	16,231,838
2026-04-21	10.060	10.090	9.980	10.010	9.977	12,310,200
2026-04-20	10.000	10.090	9.990	10.050	10.017	11,578,100
2026-04-17	10.090	10.090	9.940	10.030	9.997	12,840,197
2026-04-16	10.030	10.150	10.000	10.100	10.067	13,634,350
2026-04-15	10.120	10.190	10.020	10.020	9.987	12,015,450
2026-04-14	10.070	10.130	10.010	10.130	10.097	13,686,575
2026-04-13	10.020	10.060	9.970	10.020	9.987	10,633,100
2026-04-10	10.140	10.190	10.060	10.060	10.027	14,319,503
2026-04-09	10.120	10.180	10.060	10.080	10.047	16,065,673
2026-04-08	10.010	10.250	9.940	10.250	10.216	28,727,760
2026-04-07	9.670	9.970	9.630	9.810	9.778	13,908,606
2026-04-03	9.890	9.920	9.590	9.590	9.558	13,725,596
2026-04-02	10.030	10.110	9.830	9.870	9.837	20,571,149
2026-04-01	10.270	10.440	9.960	10.120	10.087	42,304,061
2026-03-31	9.970	10.430	9.880	10.260	10.226	41,112,289
2026-03-30	9.870	10.320	9.720	10.010	9.977	26,051,997
2026-03-27	9.720	9.950	9.680	9.940	9.907	11,577,676
2026-03-26	9.950	10.070	9.760	9.800	9.768	13,939,648
2026-03-25	9.880	9.970	9.850	9.950	9.917	14,813,903
2026-03-24	9.700	9.860	9.520	9.840	9.808	21,738,979
2026-03-23	9.800	9.910	9.390	9.500	9.469	29,295,867
2026-03-20	10.460	10.480	10.050	10.060	10.027	17,582,820
2026-03-19	10.480	10.560	10.300	10.370	10.336	15,487,357
2026-03-18	10.660	10.760	10.440	10.620	10.585	15,612,494
2026-03-17	10.800	10.900	10.650	10.650	10.615	13,926,267
2026-03-16	10.880	10.950	10.610	10.760	10.724	17,336,265
2026-03-13	10.990	11.100	10.880	10.900	10.864	14,124,300
2026-03-12	11.200	11.200	10.950	11.000	10.964	15,736,042
2026-03-11	11.270	11.310	11.160	11.210	11.173	14,517,605
2026-03-10	11.150	11.300	11.150	11.270	11.233	13,722,213
2026-03-09	11.300	11.300	10.950	11.090	11.053	22,521,527
2026-03-06	11.120	11.480	11.070	11.380	11.342	18,670,429
2026-03-05	11.140	11.340	11.130	11.200	11.163	23,835,416
2026-03-04	10.750	10.980	10.700	10.910	10.874	16,051,739
2026-03-03	11.580	11.620	10.890	10.920	10.884	34,286,054
2026-03-02	11.710	11.790	11.550	11.600	11.562	20,365,801
2026-02-27	11.810	11.860	11.740	11.830	11.791	14,099,295
2026-02-26	11.810	11.860	11.730	11.840	11.801	16,162,967
2026-02-25	11.790	11.890	11.730	11.810	11.771	17,600,621
2026-02-24	11.610	11.870	11.590	11.790	11.751	20,199,014
2026-02-13	11.580	11.690	11.510	11.540	11.502	12,612,317
2026-02-12	11.640	11.680	11.520	11.560	11.522	13,425,439
2026-02-11	11.740	11.840	11.660	11.660	11.622	12,014,900
2026-02-10	11.700	11.790	11.670	11.760	11.721	13,395,526
2026-02-09	11.630	11.750	11.600	11.710	11.671	15,015,198
2026-02-06	11.590	11.650	11.460	11.510	11.472	14,671,710
2026-02-05	11.650	11.780	11.580	11.610	11.572	16,164,359
2026-02-04	11.510	11.820	11.460	11.680	11.641	26,146,718
2026-02-03	11.260	11.550	11.260	11.530	11.492	22,293,526
2026-02-02	11.400	11.530	11.200	11.210	11.173	22,133,583
2026-01-30	11.560	11.640	11.340	11.460	11.422	22,193,909
2026-01-29	11.760	11.800	11.500	11.600	11.562	30,224,655
2026-01-28	11.970	12.070	11.800	11.810	11.771	25,527,420
2026-01-27	12.060	12.150	11.680	12.000	11.960	33,461,743
2026-01-26	12.750	12.750	12.020	12.120	12.080	57,972,310
2026-01-23	12.580	12.720	12.560	12.700	12.658	37,514,660
2026-01-22	12.500	12.650	12.500	12.580	12.538	38,514,411
2026-01-21	12.330	12.540	12.310	12.460	12.419	26,860,430

← NewerPage 3 of 5 · 243 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.