Sunward Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.990 | 7.200 | 6.990 | 7.030 | 6.989 | 19,120,836 |
| 2025-01-22 | 6.990 | 7.010 | 6.880 | 6.920 | 6.880 | 8,872,152 |
| 2025-01-21 | 7.080 | 7.150 | 6.950 | 7.040 | 6.999 | 10,529,150 |
| 2025-01-20 | 7.020 | 7.080 | 6.980 | 7.050 | 7.009 | 9,935,848 |
| 2025-01-17 | 6.930 | 7.010 | 6.870 | 6.980 | 6.939 | 10,771,300 |
| 2025-01-16 | 7.050 | 7.080 | 6.900 | 6.970 | 6.929 | 18,529,202 |
| 2025-01-15 | 6.940 | 6.990 | 6.840 | 6.910 | 6.870 | 13,149,652 |
| 2025-01-14 | 6.590 | 6.950 | 6.560 | 6.940 | 6.900 | 19,382,750 |
| 2025-01-13 | 6.350 | 6.590 | 6.310 | 6.550 | 6.512 | 13,064,783 |
| 2025-01-10 | 6.660 | 6.740 | 6.480 | 6.500 | 6.462 | 14,371,800 |
| 2025-01-09 | 6.620 | 6.740 | 6.600 | 6.700 | 6.661 | 14,187,875 |
| 2025-01-08 | 6.730 | 6.750 | 6.430 | 6.670 | 6.631 | 18,023,500 |
| 2025-01-07 | 6.660 | 6.730 | 6.590 | 6.720 | 6.681 | 13,133,085 |
| 2025-01-06 | 6.660 | 6.720 | 6.520 | 6.640 | 6.601 | 15,572,844 |
| 2025-01-03 | 7.070 | 7.110 | 6.660 | 6.690 | 6.651 | 25,177,792 |
| 2025-01-02 | 7.410 | 7.450 | 6.950 | 7.050 | 7.009 | 36,765,066 |
| 2024-12-31 | 7.910 | 7.930 | 7.480 | 7.500 | 7.456 | 42,155,192 |
| 2024-12-30 | 7.650 | 8.260 | 7.640 | 8.040 | 7.993 | 66,299,424 |
| 2024-12-27 | 7.550 | 7.800 | 7.520 | 7.620 | 7.576 | 26,244,506 |
| 2024-12-26 | 7.360 | 7.650 | 7.350 | 7.560 | 7.516 | 25,353,180 |
| 2024-12-25 | 7.400 | 7.520 | 7.130 | 7.430 | 7.387 | 31,182,456 |
| 2024-12-24 | 7.350 | 7.530 | 7.290 | 7.390 | 7.347 | 14,785,950 |
| 2024-12-23 | 7.600 | 7.630 | 7.280 | 7.320 | 7.277 | 19,107,004 |
| 2024-12-20 | 7.570 | 7.660 | 7.510 | 7.600 | 7.556 | 14,961,150 |
| 2024-12-19 | 7.540 | 7.620 | 7.380 | 7.570 | 7.526 | 16,247,580 |
| 2024-12-18 | 7.600 | 7.690 | 7.540 | 7.610 | 7.566 | 17,053,130 |
| 2024-12-17 | 7.850 | 7.860 | 7.570 | 7.620 | 7.576 | 26,474,452 |
| 2024-12-16 | 7.860 | 7.960 | 7.800 | 7.850 | 7.804 | 21,687,095 |
| 2024-12-13 | 8.070 | 8.090 | 7.830 | 7.850 | 7.804 | 27,109,073 |
| 2024-12-12 | 8.100 | 8.140 | 7.900 | 8.100 | 8.053 | 36,395,925 |
| 2024-12-11 | 8.040 | 8.150 | 8.020 | 8.120 | 8.073 | 30,758,225 |
| 2024-12-10 | 8.350 | 8.350 | 8.070 | 8.090 | 8.043 | 41,778,384 |
| 2024-12-09 | 8.250 | 8.340 | 8.020 | 8.100 | 8.053 | 37,819,624 |
| 2024-12-06 | 8.450 | 8.480 | 8.120 | 8.250 | 8.202 | 54,757,178 |
| 2024-12-05 | 7.870 | 8.480 | 7.830 | 8.300 | 8.252 | 80,775,252 |
| 2024-12-04 | 7.840 | 8.040 | 7.810 | 7.870 | 7.824 | 42,669,702 |
| 2024-12-03 | 7.970 | 8.060 | 7.800 | 7.910 | 7.864 | 40,462,896 |
| 2024-12-02 | 7.690 | 7.980 | 7.670 | 7.900 | 7.854 | 49,729,600 |
| 2024-11-29 | 7.540 | 7.690 | 7.410 | 7.630 | 7.586 | 42,872,520 |
| 2024-11-28 | 7.280 | 7.700 | 7.250 | 7.600 | 7.556 | 52,564,748 |
| 2024-11-27 | 7.160 | 7.290 | 6.970 | 7.290 | 7.248 | 25,249,358 |
| 2024-11-26 | 7.290 | 7.370 | 7.170 | 7.180 | 7.138 | 18,397,869 |
| 2024-11-25 | 7.210 | 7.350 | 7.120 | 7.300 | 7.258 | 26,706,235 |
| 2024-11-22 | 7.450 | 7.460 | 7.160 | 7.160 | 7.118 | 27,272,831 |
| 2024-11-21 | 7.560 | 7.590 | 7.360 | 7.490 | 7.446 | 27,433,520 |
| 2024-11-20 | 7.390 | 7.580 | 7.310 | 7.550 | 7.506 | 33,069,556 |
| 2024-11-19 | 7.290 | 7.410 | 7.190 | 7.390 | 7.347 | 31,854,352 |
| 2024-11-18 | 7.420 | 7.480 | 7.110 | 7.200 | 7.158 | 32,729,352 |
| 2024-11-15 | 7.550 | 7.650 | 7.350 | 7.350 | 7.307 | 31,703,650 |
| 2024-11-14 | 7.800 | 7.800 | 7.540 | 7.560 | 7.516 | 32,679,228 |
| 2024-11-13 | 7.990 | 8.070 | 7.710 | 7.850 | 7.804 | 44,176,497 |
| 2024-11-12 | 8.390 | 8.450 | 7.980 | 8.080 | 8.033 | 62,599,203 |
| 2024-11-11 | 8.320 | 8.410 | 8.100 | 8.380 | 8.331 | 74,632,298 |
| 2024-11-08 | 8.210 | 8.450 | 8.130 | 8.320 | 8.272 | 98,221,325 |
| 2024-11-07 | 8.530 | 8.950 | 8.190 | 8.260 | 8.212 | 150,572,649 |
| 2024-11-06 | 8.290 | 8.530 | 7.880 | 8.530 | 8.480 | 130,119,252 |
| 2024-11-05 | 7.430 | 7.830 | 7.410 | 7.750 | 7.705 | 60,981,567 |
| 2024-11-04 | 7.180 | 7.520 | 7.180 | 7.430 | 7.387 | 47,828,097 |
| 2024-11-01 | 7.780 | 7.820 | 7.230 | 7.270 | 7.228 | 98,607,520 |
| 2024-10-31 | 8.020 | 8.240 | 7.860 | 7.990 | 7.944 | 161,510,249 |
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.