Sunward Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.500	13.870	13.430	13.600	13.555	98,918,238
2025-10-24	13.610	13.670	13.110	13.210	13.166	104,770,878
2025-10-23	14.200	14.290	13.260	13.530	13.485	159,695,852
2025-10-22	14.380	15.180	14.230	14.700	14.651	260,165,556
2025-10-21	12.800	13.810	12.790	13.810	13.764	108,538,445
2025-10-20	12.430	12.550	12.250	12.550	12.509	39,211,809
2025-10-17	12.630	12.950	12.420	12.420	12.379	39,668,935
2025-10-16	13.080	13.080	12.580	12.630	12.588	51,764,954
2025-10-15	13.070	13.120	12.780	13.120	13.077	49,556,865
2025-10-14	12.920	13.270	12.880	13.000	12.957	64,373,485
2025-10-13	12.600	13.080	12.320	12.910	12.867	61,820,426
2025-10-10	12.560	13.460	12.500	13.130	13.087	110,151,095
2025-10-09	12.520	12.640	12.510	12.590	12.548	40,103,928
2025-09-30	12.750	12.790	12.470	12.510	12.469	53,904,345
2025-09-29	12.580	12.890	12.500	12.750	12.708	60,500,727
2025-09-26	13.140	13.280	12.620	12.660	12.618	102,259,975
2025-09-25	14.310	14.440	13.330	13.380	13.336	144,316,596
2025-09-24	15.120	15.450	14.510	14.540	14.492	136,022,271
2025-09-23	16.030	16.470	15.220	15.490	15.439	178,574,535
2025-09-22	15.560	17.400	14.950	16.640	16.585	298,145,601
2025-09-19	14.450	15.840	14.220	15.840	15.788	260,072,615
2025-09-18	14.240	15.020	14.140	14.400	14.352	147,884,771
2025-09-17	14.220	14.340	14.130	14.280	14.233	46,006,917
2025-09-16	14.120	14.220	13.980	14.220	14.173	36,457,529
2025-09-15	14.290	14.360	14.080	14.130	14.083	44,114,128
2025-09-12	14.180	14.530	14.100	14.320	14.273	73,878,161
2025-09-11	13.920	14.180	13.760	14.150	14.103	52,493,928
2025-09-10	13.900	14.140	13.850	13.930	13.884	52,159,586
2025-09-09	14.190	14.340	13.780	13.940	13.894	54,099,624
2025-09-08	14.040	14.280	13.960	14.200	14.153	59,420,472
2025-09-05	14.310	14.520	14.010	14.490	14.442	54,111,135
2025-09-04	14.670	14.890	14.100	14.320	14.273	58,690,996
2025-09-03	15.170	15.250	14.600	14.680	14.632	59,293,332
2025-09-02	15.600	15.640	15.000	15.100	15.050	68,601,592
2025-09-01	15.530	15.770	15.300	15.480	15.429	62,134,711
2025-08-29	15.550	16.030	15.450	15.680	15.628	78,965,662
2025-08-28	15.590	15.750	14.980	15.550	15.499	104,353,621
2025-08-27	16.180	16.470	15.660	15.670	15.618	103,208,663
2025-08-26	16.660	16.660	16.210	16.220	16.166	105,729,758
2025-08-25	16.700	17.050	16.530	16.660	16.605	132,550,046
2025-08-22	16.520	17.080	16.410	16.950	16.894	117,077,102
2025-08-21	17.350	17.500	16.640	16.710	16.655	126,736,593
2025-08-20	17.200	17.450	16.560	17.090	17.034	191,599,028
2025-08-19	18.660	18.940	17.580	17.600	17.542	229,546,286
2025-08-18	19.020	19.590	18.500	18.800	18.738	236,835,648
2025-08-15	19.600	20.200	19.010	19.310	19.246	227,679,382
2025-08-14	19.000	20.980	18.530	20.010	19.944	302,705,026
2025-08-13	18.020	20.000	17.600	19.320	19.256	330,035,710
2025-08-12	18.400	18.750	17.560	18.190	18.130	257,898,474
2025-08-11	18.430	19.060	17.630	17.900	17.841	335,025,698
2025-08-08	15.000	17.330	14.830	17.330	17.273	281,644,858
2025-08-07	16.810	17.150	15.750	15.750	15.698	287,755,105
2025-08-06	17.000	18.880	16.500	17.500	17.442	363,688,163
2025-08-05	16.000	17.170	15.500	17.170	17.113	367,231,802
2025-08-04	14.640	15.610	14.620	15.610	15.558	153,284,196
2025-08-01	13.690	14.580	13.500	14.190	14.143	310,890,248
2025-07-31	13.780	14.350	13.040	13.250	13.206	299,357,849
2025-07-30	13.860	14.520	13.470	13.730	13.685	355,903,807
2025-07-29	12.600	13.320	12.000	13.320	13.276	329,120,031
2025-07-28	11.500	12.110	11.190	12.110	12.070	281,867,040

← NewerPage 5 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.