Shenzhen Sunwin Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.700 | 4.870 | 4.590 | 4.780 | 4.780 | 76,724,153 |
| 2024-07-25 | 4.900 | 4.930 | 4.680 | 4.780 | 4.780 | 95,732,959 |
| 2024-07-24 | 4.700 | 5.170 | 4.660 | 5.000 | 5.000 | 142,440,155 |
| 2024-07-23 | 4.610 | 4.910 | 4.550 | 4.730 | 4.730 | 90,259,890 |
| 2024-07-22 | 4.550 | 4.730 | 4.500 | 4.650 | 4.650 | 64,258,750 |
| 2024-07-19 | 4.510 | 4.750 | 4.460 | 4.540 | 4.540 | 77,117,553 |
| 2024-07-18 | 4.250 | 4.800 | 4.180 | 4.640 | 4.640 | 112,422,505 |
| 2024-07-17 | 4.400 | 4.960 | 4.380 | 4.430 | 4.430 | 107,040,111 |
| 2024-07-16 | 4.220 | 4.260 | 4.140 | 4.240 | 4.240 | 32,415,798 |
| 2024-07-15 | 4.250 | 4.410 | 4.180 | 4.200 | 4.200 | 47,245,511 |
| 2024-07-12 | 4.180 | 4.440 | 4.130 | 4.290 | 4.290 | 65,767,148 |
| 2024-07-11 | 4.070 | 4.270 | 4.070 | 4.200 | 4.200 | 49,665,560 |
| 2024-07-10 | 3.980 | 4.070 | 3.960 | 4.000 | 4.000 | 21,976,351 |
| 2024-07-09 | 3.950 | 4.030 | 3.830 | 4.030 | 4.030 | 31,925,029 |
| 2024-07-08 | 4.160 | 4.180 | 3.930 | 3.940 | 3.940 | 35,721,379 |
| 2024-07-05 | 4.080 | 4.220 | 4.010 | 4.200 | 4.200 | 33,635,690 |
| 2024-07-04 | 4.190 | 4.290 | 4.080 | 4.140 | 4.140 | 33,393,612 |
| 2024-07-03 | 4.260 | 4.280 | 4.140 | 4.160 | 4.160 | 42,207,205 |
| 2024-07-02 | 4.130 | 4.450 | 4.130 | 4.320 | 4.320 | 64,574,335 |
| 2024-07-01 | 4.060 | 4.200 | 4.050 | 4.160 | 4.160 | 32,631,580 |
| 2024-06-28 | 4.030 | 4.190 | 4.010 | 4.100 | 4.100 | 41,671,000 |
| 2024-06-27 | 4.090 | 4.280 | 4.050 | 4.050 | 4.050 | 52,500,740 |
| 2024-06-26 | 3.880 | 4.090 | 3.800 | 4.090 | 4.090 | 35,561,810 |
| 2024-06-25 | 3.880 | 4.030 | 3.850 | 3.930 | 3.930 | 29,083,840 |
| 2024-06-24 | 3.960 | 4.000 | 3.830 | 3.880 | 3.880 | 41,054,046 |
| 2024-06-21 | 4.150 | 4.200 | 4.060 | 4.090 | 4.090 | 52,190,500 |
| 2024-06-20 | 4.140 | 4.480 | 4.130 | 4.250 | 4.250 | 92,777,510 |
| 2024-06-19 | 4.090 | 4.180 | 4.050 | 4.090 | 4.090 | 52,235,964 |
| 2024-06-18 | 3.860 | 4.140 | 3.830 | 4.110 | 4.110 | 62,559,774 |
| 2024-06-17 | 3.870 | 3.920 | 3.830 | 3.840 | 3.840 | 20,688,820 |
| 2024-06-14 | 3.870 | 3.940 | 3.800 | 3.920 | 3.920 | 23,220,204 |
| 2024-06-13 | 3.980 | 4.030 | 3.860 | 3.870 | 3.870 | 36,840,640 |
| 2024-06-12 | 3.840 | 4.010 | 3.830 | 4.000 | 4.000 | 40,662,671 |
| 2024-06-11 | 3.780 | 3.870 | 3.670 | 3.870 | 3.870 | 29,023,180 |
| 2024-06-07 | 3.750 | 3.910 | 3.740 | 3.820 | 3.820 | 39,107,514 |
| 2024-06-06 | 3.900 | 3.970 | 3.610 | 3.660 | 3.660 | 53,246,189 |
| 2024-06-05 | 3.900 | 4.060 | 3.780 | 3.960 | 3.960 | 41,328,875 |
| 2024-06-04 | 3.980 | 3.990 | 3.820 | 3.910 | 3.910 | 34,751,433 |
| 2024-06-03 | 4.140 | 4.170 | 3.970 | 4.030 | 4.030 | 41,278,001 |
| 2024-05-31 | 3.980 | 4.250 | 3.980 | 4.100 | 4.100 | 56,026,585 |
| 2024-05-30 | 4.100 | 4.120 | 3.920 | 3.970 | 3.970 | 63,922,010 |
| 2024-05-29 | 4.230 | 4.380 | 4.080 | 4.150 | 4.150 | 74,326,572 |
| 2024-05-28 | 5.000 | 5.010 | 4.150 | 4.450 | 4.450 | 101,086,001 |
| 2024-05-27 | 5.000 | 5.010 | 4.830 | 5.000 | 5.000 | 34,265,880 |
| 2024-05-24 | 5.280 | 5.290 | 5.060 | 5.080 | 5.080 | 55,840,802 |
| 2024-05-23 | 5.270 | 5.580 | 5.230 | 5.400 | 5.400 | 83,226,678 |
| 2024-05-22 | 5.170 | 5.250 | 5.140 | 5.200 | 5.200 | 23,104,512 |
| 2024-05-21 | 5.320 | 5.320 | 5.170 | 5.200 | 5.200 | 28,613,900 |
| 2024-05-20 | 5.450 | 5.460 | 5.260 | 5.330 | 5.330 | 46,189,220 |
| 2024-05-17 | 5.220 | 5.430 | 5.140 | 5.430 | 5.430 | 68,218,216 |
| 2024-05-16 | 5.090 | 5.300 | 5.080 | 5.160 | 5.160 | 31,632,540 |
| 2024-05-15 | 5.060 | 5.180 | 5.010 | 5.030 | 5.030 | 23,949,520 |
| 2024-05-14 | 5.120 | 5.230 | 5.080 | 5.130 | 5.130 | 24,341,400 |
| 2024-05-13 | 5.240 | 5.240 | 4.980 | 5.050 | 5.050 | 31,250,050 |
| 2024-05-10 | 5.420 | 5.440 | 5.240 | 5.260 | 5.260 | 31,920,563 |
| 2024-05-09 | 5.300 | 5.480 | 5.300 | 5.420 | 5.420 | 34,723,200 |
| 2024-05-08 | 5.520 | 5.540 | 5.320 | 5.330 | 5.330 | 44,944,623 |
| 2024-05-07 | 5.510 | 5.610 | 5.460 | 5.580 | 5.580 | 51,051,473 |
| 2024-05-06 | 5.640 | 5.680 | 5.510 | 5.550 | 5.550 | 59,988,874 |
| 2024-04-30 | 5.580 | 5.800 | 5.420 | 5.610 | 5.610 | 82,170,760 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-09 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.