Sunward Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 12.910 | 12.910 | 10.990 | 11.010 | 10.974 | 362,856,194 |
| 2025-07-24 | 11.510 | 11.740 | 11.250 | 11.740 | 11.701 | 109,514,196 |
| 2025-07-23 | 10.670 | 10.670 | 10.670 | 10.670 | 10.635 | 13,634,950 |
| 2025-07-22 | 9.400 | 9.700 | 9.180 | 9.700 | 9.668 | 134,003,208 |
| 2025-07-21 | 8.310 | 8.820 | 8.280 | 8.820 | 8.791 | 96,746,530 |
| 2025-07-18 | 8.050 | 8.090 | 7.990 | 8.020 | 7.994 | 12,277,674 |
| 2025-07-17 | 7.960 | 8.070 | 7.950 | 8.070 | 8.043 | 15,720,445 |
| 2025-07-16 | 7.940 | 8.000 | 7.900 | 7.980 | 7.954 | 11,293,245 |
| 2025-07-15 | 8.050 | 8.050 | 7.870 | 7.920 | 7.874 | 17,214,018 |
| 2025-07-14 | 8.000 | 8.110 | 7.990 | 8.040 | 7.993 | 16,463,770 |
| 2025-07-11 | 8.000 | 8.060 | 7.910 | 8.020 | 7.973 | 20,108,652 |
| 2025-07-10 | 7.880 | 7.960 | 7.860 | 7.940 | 7.894 | 12,921,500 |
| 2025-07-09 | 8.010 | 8.050 | 7.890 | 7.920 | 7.874 | 18,664,736 |
| 2025-07-08 | 7.940 | 8.040 | 7.930 | 8.000 | 7.953 | 14,955,142 |
| 2025-07-07 | 7.860 | 8.000 | 7.840 | 7.960 | 7.914 | 12,709,012 |
| 2025-07-04 | 8.070 | 8.100 | 7.900 | 7.910 | 7.864 | 26,555,359 |
| 2025-07-03 | 8.110 | 8.170 | 8.050 | 8.100 | 8.053 | 20,588,800 |
| 2025-07-02 | 8.160 | 8.350 | 8.060 | 8.150 | 8.103 | 27,274,450 |
| 2025-07-01 | 8.340 | 8.340 | 8.160 | 8.210 | 8.162 | 24,382,246 |
| 2025-06-30 | 8.100 | 8.320 | 8.060 | 8.270 | 8.222 | 33,987,690 |
| 2025-06-27 | 8.080 | 8.180 | 8.040 | 8.100 | 8.053 | 34,487,639 |
| 2025-06-26 | 8.200 | 8.380 | 8.100 | 8.110 | 8.063 | 46,981,100 |
| 2025-06-25 | 8.220 | 8.540 | 8.150 | 8.290 | 8.242 | 54,914,823 |
| 2025-06-24 | 8.200 | 8.320 | 8.100 | 8.270 | 8.222 | 41,235,308 |
| 2025-06-23 | 8.170 | 8.270 | 8.070 | 8.240 | 8.192 | 49,939,677 |
| 2025-06-20 | 7.980 | 8.280 | 7.750 | 8.280 | 8.232 | 62,481,215 |
| 2025-06-19 | 7.950 | 8.080 | 7.840 | 7.970 | 7.924 | 34,337,084 |
| 2025-06-18 | 7.750 | 8.250 | 7.710 | 8.020 | 7.973 | 40,269,934 |
| 2025-06-17 | 7.850 | 7.870 | 7.700 | 7.790 | 7.745 | 22,375,022 |
| 2025-06-16 | 7.900 | 8.020 | 7.780 | 7.940 | 7.894 | 35,156,329 |
| 2025-06-13 | 7.620 | 7.810 | 7.610 | 7.780 | 7.735 | 29,310,765 |
| 2025-06-12 | 7.750 | 7.750 | 7.620 | 7.660 | 7.615 | 17,302,208 |
| 2025-06-11 | 7.720 | 7.800 | 7.680 | 7.750 | 7.705 | 18,328,158 |
| 2025-06-10 | 7.930 | 7.950 | 7.670 | 7.750 | 7.705 | 36,818,481 |
| 2025-06-09 | 7.900 | 8.060 | 7.850 | 7.990 | 7.944 | 38,849,633 |
| 2025-06-06 | 7.930 | 8.440 | 7.790 | 8.030 | 7.983 | 61,697,986 |
| 2025-06-05 | 7.740 | 7.850 | 7.620 | 7.840 | 7.794 | 45,135,354 |
| 2025-06-04 | 7.800 | 7.890 | 7.680 | 7.710 | 7.665 | 67,636,521 |
| 2025-06-03 | 8.540 | 8.540 | 8.000 | 8.010 | 7.963 | 113,575,402 |
| 2025-05-30 | 7.440 | 7.760 | 7.240 | 7.760 | 7.715 | 52,142,731 |
| 2025-05-29 | 7.290 | 7.480 | 7.240 | 7.450 | 7.407 | 22,114,914 |
| 2025-05-28 | 7.180 | 7.550 | 7.140 | 7.290 | 7.248 | 23,071,014 |
| 2025-05-27 | 7.300 | 7.300 | 7.090 | 7.170 | 7.128 | 11,493,751 |
| 2025-05-26 | 7.120 | 7.230 | 7.090 | 7.210 | 7.168 | 9,955,000 |
| 2025-05-23 | 7.280 | 7.280 | 7.090 | 7.130 | 7.089 | 14,036,650 |
| 2025-05-22 | 7.300 | 7.360 | 7.210 | 7.230 | 7.188 | 11,061,700 |
| 2025-05-21 | 7.470 | 7.480 | 7.310 | 7.360 | 7.317 | 11,967,600 |
| 2025-05-20 | 7.410 | 7.500 | 7.360 | 7.440 | 7.397 | 17,772,388 |
| 2025-05-19 | 7.330 | 7.400 | 7.230 | 7.400 | 7.357 | 14,618,269 |
| 2025-05-16 | 7.280 | 7.420 | 7.220 | 7.250 | 7.208 | 15,101,620 |
| 2025-05-15 | 7.380 | 7.430 | 7.250 | 7.290 | 7.248 | 13,195,580 |
| 2025-05-14 | 7.380 | 7.450 | 7.330 | 7.360 | 7.317 | 14,706,189 |
| 2025-05-13 | 7.580 | 7.600 | 7.380 | 7.400 | 7.357 | 16,129,494 |
| 2025-05-12 | 7.370 | 7.540 | 7.350 | 7.490 | 7.446 | 21,336,150 |
| 2025-05-09 | 7.410 | 7.420 | 7.250 | 7.310 | 7.267 | 16,345,525 |
| 2025-05-08 | 7.310 | 7.410 | 7.250 | 7.400 | 7.357 | 20,086,382 |
| 2025-05-07 | 7.230 | 7.370 | 7.180 | 7.320 | 7.277 | 27,931,244 |
| 2025-05-06 | 7.010 | 7.170 | 7.010 | 7.170 | 7.128 | 17,672,377 |
| 2025-04-30 | 6.870 | 7.040 | 6.860 | 6.990 | 6.949 | 17,184,600 |
| 2025-04-29 | 6.740 | 6.950 | 6.740 | 6.860 | 6.820 | 12,355,033 |
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.