Sunward Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12.330	12.540	12.310	12.460	12.419	26,860,430
2026-01-20	12.540	12.730	12.350	12.450	12.409	36,908,324
2026-01-19	12.410	12.530	12.320	12.470	12.429	26,498,841
2026-01-16	12.420	12.650	12.310	12.510	12.469	41,361,668
2026-01-15	12.560	12.610	12.290	12.360	12.319	36,159,521
2026-01-14	12.400	12.960	12.390	12.640	12.598	65,463,562
2026-01-13	13.010	13.050	12.380	12.430	12.389	66,210,996
2026-01-12	12.800	12.990	12.620	12.950	12.907	61,996,280
2026-01-09	12.610	12.780	12.540	12.680	12.638	49,250,627
2026-01-08	12.280	12.650	12.240	12.610	12.568	50,712,103
2026-01-07	12.440	12.520	12.250	12.300	12.259	28,370,072
2026-01-06	12.290	12.480	12.270	12.440	12.399	35,697,776
2026-01-05	12.420	12.420	12.180	12.320	12.279	36,186,400
2025-12-31	12.220	12.480	12.130	12.410	12.369	35,001,359
2025-12-30	12.170	12.380	12.080	12.250	12.210	26,192,651
2025-12-29	12.270	12.280	12.170	12.190	12.150	20,220,207
2025-12-26	12.240	12.300	12.120	12.200	12.160	24,128,599
2025-12-25	12.120	12.280	12.080	12.250	12.210	26,837,290
2025-12-24	11.900	12.100	11.850	12.090	12.050	21,182,024
2025-12-23	12.110	12.130	11.860	11.900	11.861	18,612,847
2025-12-22	11.970	12.140	11.960	12.090	12.050	19,583,491
2025-12-19	11.810	12.000	11.810	11.980	11.940	23,537,585
2025-12-18	11.780	11.980	11.750	11.810	11.771	21,211,515
2025-12-17	11.750	11.820	11.570	11.810	11.771	22,575,854
2025-12-16	12.070	12.080	11.620	11.780	11.741	32,424,204
2025-12-15	12.010	12.220	11.960	12.070	12.030	24,728,508
2025-12-12	11.870	12.240	11.840	12.090	12.050	32,199,419
2025-12-11	12.220	12.220	11.860	11.870	11.831	28,952,266
2025-12-10	12.050	12.250	12.000	12.230	12.190	28,451,942
2025-12-09	12.110	12.230	12.060	12.060	12.020	19,512,054
2025-12-08	12.110	12.230	12.100	12.150	12.110	18,876,000
2025-12-05	11.860	12.130	11.820	12.110	12.070	23,253,741
2025-12-04	11.900	11.990	11.840	11.900	11.861	15,835,221
2025-12-03	12.050	12.140	11.900	11.930	11.891	20,672,965
2025-12-02	12.180	12.180	12.060	12.080	12.040	16,687,150
2025-12-01	12.250	12.270	12.150	12.200	12.160	20,638,650
2025-11-28	12.070	12.250	11.980	12.230	12.190	26,227,200
2025-11-27	12.220	12.280	12.070	12.070	12.030	25,252,556
2025-11-26	12.230	12.460	12.100	12.140	12.100	33,053,250
2025-11-25	12.000	12.210	11.960	12.120	12.080	28,166,473
2025-11-24	11.760	12.250	11.760	12.100	12.060	41,929,555
2025-11-21	11.880	12.050	11.680	11.720	11.681	32,553,514
2025-11-20	12.090	12.180	11.970	11.990	11.950	20,775,601
2025-11-19	12.260	12.330	11.950	12.050	12.010	33,384,701
2025-11-18	12.420	12.540	12.210	12.280	12.239	36,219,137
2025-11-17	12.350	12.510	12.260	12.410	12.369	23,561,486
2025-11-14	12.370	12.450	12.280	12.290	12.249	23,781,115
2025-11-13	12.450	12.540	12.360	12.480	12.439	23,760,324
2025-11-12	12.800	12.800	12.370	12.460	12.419	33,031,012
2025-11-11	12.810	12.880	12.760	12.820	12.778	22,626,900
2025-11-10	12.950	12.980	12.740	12.820	12.778	33,895,448
2025-11-07	13.190	13.300	12.980	13.000	12.957	48,454,543
2025-11-06	13.150	13.200	13.060	13.190	13.146	30,397,110
2025-11-05	13.010	13.200	12.960	13.150	13.107	31,959,382
2025-11-04	13.320	13.320	13.010	13.200	13.156	34,292,033
2025-11-03	13.160	13.330	13.030	13.330	13.286	37,909,048
2025-10-31	12.940	13.330	12.910	13.250	13.206	44,983,854
2025-10-30	13.360	13.380	13.030	13.040	12.997	52,136,472
2025-10-29	13.320	13.500	13.280	13.430	13.386	50,446,950
2025-10-28	13.430	13.580	13.350	13.420	13.376	63,947,720

← NewerPage 4 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.