Sunward Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.930 | 7.660 | 6.870 | 7.660 | 7.615 | 84,985,530 |
| 2024-10-29 | 7.300 | 7.350 | 6.940 | 6.960 | 6.920 | 58,596,958 |
| 2024-10-28 | 6.810 | 7.300 | 6.780 | 7.240 | 7.198 | 70,893,942 |
| 2024-10-25 | 6.680 | 6.850 | 6.650 | 6.800 | 6.760 | 34,466,508 |
| 2024-10-24 | 6.650 | 6.750 | 6.620 | 6.680 | 6.641 | 30,879,931 |
| 2024-10-23 | 6.540 | 6.780 | 6.490 | 6.640 | 6.601 | 44,242,025 |
| 2024-10-22 | 6.670 | 6.710 | 6.460 | 6.570 | 6.532 | 46,510,956 |
| 2024-10-21 | 6.400 | 6.580 | 6.310 | 6.500 | 6.462 | 37,492,399 |
| 2024-10-18 | 6.090 | 6.400 | 6.090 | 6.310 | 6.273 | 29,486,006 |
| 2024-10-17 | 6.170 | 6.290 | 6.130 | 6.130 | 6.094 | 14,836,128 |
| 2024-10-16 | 6.080 | 6.250 | 6.050 | 6.170 | 6.134 | 13,631,156 |
| 2024-10-15 | 6.240 | 6.320 | 6.140 | 6.160 | 6.124 | 17,365,178 |
| 2024-10-14 | 6.070 | 6.310 | 6.060 | 6.280 | 6.243 | 22,702,480 |
| 2024-10-11 | 6.320 | 6.330 | 5.980 | 6.050 | 6.015 | 26,116,646 |
| 2024-10-10 | 6.370 | 6.540 | 6.220 | 6.320 | 6.283 | 29,844,926 |
| 2024-10-09 | 6.800 | 6.800 | 6.250 | 6.330 | 6.293 | 44,515,677 |
| 2024-10-08 | 7.190 | 7.190 | 6.520 | 6.910 | 6.870 | 63,293,808 |
| 2024-09-30 | 6.200 | 6.560 | 6.100 | 6.540 | 6.502 | 53,135,721 |
| 2024-09-27 | 5.810 | 6.100 | 5.800 | 6.010 | 5.975 | 28,869,515 |
| 2024-09-26 | 5.650 | 5.790 | 5.640 | 5.790 | 5.756 | 14,652,108 |
| 2024-09-25 | 5.640 | 5.800 | 5.640 | 5.660 | 5.627 | 18,473,458 |
| 2024-09-24 | 5.430 | 5.630 | 5.430 | 5.620 | 5.587 | 13,996,632 |
| 2024-09-23 | 5.330 | 5.450 | 5.320 | 5.430 | 5.398 | 8,806,922 |
| 2024-09-20 | 5.450 | 5.450 | 5.310 | 5.350 | 5.319 | 8,835,900 |
| 2024-09-19 | 5.230 | 5.440 | 5.210 | 5.420 | 5.388 | 14,120,225 |
| 2024-09-18 | 5.280 | 5.300 | 5.090 | 5.180 | 5.150 | 11,668,675 |
| 2024-09-13 | 5.350 | 5.370 | 5.290 | 5.290 | 5.259 | 6,490,300 |
| 2024-09-12 | 5.320 | 5.440 | 5.310 | 5.350 | 5.319 | 8,396,500 |
| 2024-09-11 | 5.390 | 5.390 | 5.280 | 5.320 | 5.289 | 6,735,200 |
| 2024-09-10 | 5.380 | 5.440 | 5.270 | 5.410 | 5.379 | 13,050,122 |
| 2024-09-09 | 5.450 | 5.480 | 5.380 | 5.410 | 5.379 | 6,440,730 |
| 2024-09-06 | 5.560 | 5.600 | 5.450 | 5.450 | 5.418 | 8,424,300 |
| 2024-09-05 | 5.520 | 5.580 | 5.510 | 5.580 | 5.548 | 7,328,850 |
| 2024-09-04 | 5.540 | 5.610 | 5.510 | 5.520 | 5.488 | 8,950,602 |
| 2024-09-03 | 5.540 | 5.600 | 5.510 | 5.540 | 5.508 | 7,548,850 |
| 2024-09-02 | 5.580 | 5.640 | 5.510 | 5.530 | 5.498 | 12,792,200 |
| 2024-08-30 | 5.500 | 5.640 | 5.470 | 5.570 | 5.538 | 15,181,500 |
| 2024-08-29 | 5.360 | 5.510 | 5.320 | 5.480 | 5.448 | 9,906,363 |
| 2024-08-28 | 5.380 | 5.450 | 5.360 | 5.380 | 5.349 | 6,452,468 |
| 2024-08-27 | 5.500 | 5.510 | 5.360 | 5.380 | 5.349 | 9,864,150 |
| 2024-08-26 | 5.400 | 5.580 | 5.390 | 5.520 | 5.488 | 13,502,950 |
| 2024-08-23 | 5.410 | 5.450 | 5.320 | 5.400 | 5.369 | 8,490,268 |
| 2024-08-22 | 5.500 | 5.540 | 5.380 | 5.400 | 5.369 | 9,603,900 |
| 2024-08-21 | 5.480 | 5.550 | 5.450 | 5.520 | 5.488 | 7,427,000 |
| 2024-08-20 | 5.620 | 5.620 | 5.450 | 5.500 | 5.468 | 11,190,043 |
| 2024-08-19 | 5.570 | 5.650 | 5.520 | 5.580 | 5.548 | 8,716,143 |
| 2024-08-16 | 5.680 | 5.680 | 5.540 | 5.550 | 5.518 | 12,281,000 |
| 2024-08-15 | 5.600 | 5.730 | 5.530 | 5.670 | 5.637 | 13,305,951 |
| 2024-08-14 | 5.700 | 5.780 | 5.620 | 5.620 | 5.587 | 8,780,150 |
| 2024-08-13 | 5.660 | 5.730 | 5.620 | 5.700 | 5.667 | 10,256,400 |
| 2024-08-12 | 5.770 | 5.790 | 5.620 | 5.660 | 5.627 | 12,716,100 |
| 2024-08-09 | 5.870 | 5.970 | 5.790 | 5.790 | 5.756 | 12,940,800 |
| 2024-08-08 | 5.960 | 5.980 | 5.780 | 5.850 | 5.816 | 17,077,900 |
| 2024-08-07 | 6.070 | 6.130 | 5.950 | 5.960 | 5.925 | 19,720,129 |
| 2024-08-06 | 6.060 | 6.130 | 5.980 | 6.070 | 6.035 | 15,497,633 |
| 2024-08-05 | 6.150 | 6.260 | 6.000 | 6.020 | 5.985 | 25,111,513 |
| 2024-08-02 | 6.200 | 6.360 | 6.170 | 6.170 | 6.134 | 28,850,900 |
| 2024-08-01 | 6.210 | 6.260 | 6.150 | 6.230 | 6.194 | 23,573,700 |
| 2024-07-31 | 5.940 | 6.280 | 5.920 | 6.200 | 6.164 | 32,743,403 |
| 2024-07-30 | 5.850 | 5.970 | 5.810 | 5.950 | 5.915 | 13,390,250 |
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.