Sunward Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.850	6.950	6.770	6.790	6.751	18,095,259
2025-04-25	6.820	6.870	6.760	6.770	6.731	12,857,608
2025-04-24	6.960	6.970	6.780	6.820	6.780	14,667,426
2025-04-23	6.810	7.020	6.810	6.950	6.910	21,494,048
2025-04-22	6.830	6.900	6.770	6.810	6.770	12,810,710
2025-04-21	6.510	6.970	6.500	6.880	6.840	31,096,405
2025-04-18	6.480	6.600	6.410	6.540	6.502	12,040,269
2025-04-17	6.500	6.590	6.460	6.500	6.462	13,078,261
2025-04-16	6.650	6.670	6.430	6.520	6.482	14,572,601
2025-04-15	6.710	6.750	6.600	6.670	6.631	15,029,100
2025-04-14	6.700	6.800	6.670	6.720	6.681	17,068,284
2025-04-11	6.470	6.710	6.460	6.620	6.582	19,404,850
2025-04-10	6.500	6.680	6.500	6.570	6.532	24,711,399
2025-04-09	6.130	6.460	5.790	6.410	6.373	35,207,957
2025-04-08	6.700	6.740	6.080	6.280	6.243	51,591,273
2025-04-07	6.850	7.050	6.740	6.740	6.701	15,410,200
2025-04-03	7.450	7.620	7.420	7.490	7.446	10,122,100
2025-04-02	7.590	7.650	7.550	7.560	7.516	8,653,384
2025-04-01	7.600	7.690	7.570	7.600	7.556	11,777,584
2025-03-31	7.700	7.700	7.440	7.590	7.546	16,130,380
2025-03-28	7.850	7.890	7.690	7.700	7.655	13,608,477
2025-03-27	7.900	7.940	7.750	7.840	7.794	14,141,050
2025-03-26	7.830	7.980	7.810	7.910	7.864	13,820,050
2025-03-25	7.820	7.970	7.800	7.830	7.784	16,715,080
2025-03-24	8.080	8.130	7.690	7.880	7.834	31,195,150
2025-03-21	8.250	8.370	8.080	8.120	8.073	28,917,347
2025-03-20	8.150	8.440	8.110	8.290	8.242	33,903,237
2025-03-19	8.190	8.230	8.110	8.170	8.122	17,924,350
2025-03-18	8.210	8.290	8.170	8.200	8.152	18,328,760
2025-03-17	8.320	8.370	8.210	8.230	8.182	21,551,451
2025-03-14	8.220	8.330	8.110	8.290	8.242	23,960,250
2025-03-13	8.440	8.440	8.150	8.240	8.192	30,414,855
2025-03-12	8.580	8.620	8.440	8.440	8.391	32,982,903
2025-03-11	8.580	8.630	8.410	8.550	8.500	37,648,163
2025-03-10	8.640	8.760	8.540	8.660	8.610	34,136,345
2025-03-07	8.720	8.780	8.560	8.650	8.600	57,355,028
2025-03-06	8.600	8.940	8.500	8.840	8.789	97,683,345
2025-03-05	8.380	8.850	8.320	8.710	8.659	99,715,734
2025-03-04	8.120	8.300	8.080	8.270	8.222	36,454,952
2025-03-03	8.280	8.420	8.130	8.210	8.162	50,530,051
2025-02-28	8.680	8.730	8.230	8.260	8.212	69,260,625
2025-02-27	8.830	9.150	8.570	8.690	8.639	110,393,941
2025-02-26	9.080	9.750	8.890	9.000	8.948	207,068,865
2025-02-25	7.940	8.860	7.830	8.860	8.808	98,430,575
2025-02-24	7.700	8.120	7.620	8.050	8.003	73,759,284
2025-02-21	7.500	7.690	7.460	7.650	7.606	37,312,309
2025-02-20	7.410	7.620	7.270	7.540	7.496	34,253,427
2025-02-19	7.100	7.400	7.100	7.400	7.357	18,682,506
2025-02-18	7.320	7.320	7.090	7.120	7.079	17,674,733
2025-02-17	7.340	7.390	7.270	7.360	7.317	17,710,822
2025-02-14	7.290	7.370	7.220	7.330	7.287	19,327,953
2025-02-13	7.470	7.590	7.350	7.350	7.307	20,883,951
2025-02-12	7.330	7.460	7.300	7.430	7.387	14,736,339
2025-02-11	7.380	7.380	7.200	7.350	7.307	17,870,890
2025-02-10	7.420	7.480	7.300	7.360	7.317	19,399,176
2025-02-07	7.310	7.460	7.250	7.420	7.377	21,880,862
2025-02-06	7.140	7.290	7.090	7.280	7.238	16,821,733
2025-02-05	7.060	7.220	7.040	7.160	7.118	16,063,386
2025-01-27	7.080	7.170	6.970	6.970	6.929	14,333,499
2025-01-24	7.010	7.120	6.950	7.110	7.069	16,028,238

← NewerPage 7 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.