Shenzhen Sunwin Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.310 | 5.600 | 5.280 | 5.580 | 5.580 | 90,634,181 |
| 2024-04-26 | 5.080 | 5.220 | 5.060 | 5.120 | 5.120 | 54,633,768 |
| 2024-04-25 | 5.180 | 5.330 | 5.090 | 5.140 | 5.140 | 58,369,539 |
| 2024-04-24 | 4.790 | 5.380 | 4.770 | 5.260 | 5.260 | 77,791,997 |
| 2024-04-23 | 4.780 | 4.890 | 4.660 | 4.810 | 4.810 | 34,856,700 |
| 2024-04-22 | 4.820 | 4.910 | 4.700 | 4.750 | 4.750 | 35,960,542 |
| 2024-04-19 | 4.800 | 5.030 | 4.780 | 4.960 | 4.960 | 57,066,900 |
| 2024-04-18 | 4.840 | 5.060 | 4.720 | 4.860 | 4.860 | 55,287,329 |
| 2024-04-17 | 4.500 | 4.900 | 4.500 | 4.850 | 4.850 | 58,874,071 |
| 2024-04-16 | 4.900 | 4.910 | 4.240 | 4.300 | 4.300 | 63,129,888 |
| 2024-04-15 | 5.280 | 5.360 | 4.780 | 4.950 | 4.950 | 52,389,474 |
| 2024-04-12 | 5.540 | 5.600 | 5.280 | 5.310 | 5.310 | 40,503,705 |
| 2024-04-11 | 5.520 | 5.690 | 5.480 | 5.540 | 5.540 | 46,859,171 |
| 2024-04-10 | 5.560 | 5.710 | 5.210 | 5.690 | 5.690 | 66,910,990 |
| 2024-04-09 | 5.560 | 5.720 | 5.530 | 5.590 | 5.590 | 39,288,904 |
| 2024-04-08 | 5.880 | 5.920 | 5.510 | 5.530 | 5.530 | 58,001,048 |
| 2024-04-03 | 6.140 | 6.150 | 5.790 | 5.880 | 5.880 | 84,843,206 |
| 2024-04-02 | 6.140 | 6.400 | 6.060 | 6.250 | 6.250 | 122,305,237 |
| 2024-04-01 | 6.160 | 6.310 | 6.100 | 6.230 | 6.230 | 102,945,644 |
| 2024-03-29 | 5.910 | 6.460 | 5.900 | 6.150 | 6.150 | 111,524,027 |
| 2024-03-28 | 5.580 | 6.100 | 5.510 | 6.030 | 6.030 | 130,141,527 |
| 2024-03-27 | 5.400 | 5.500 | 5.110 | 5.400 | 5.400 | 63,994,215 |
| 2024-03-26 | 5.520 | 5.630 | 5.310 | 5.410 | 5.410 | 49,491,568 |
| 2024-03-25 | 5.840 | 5.940 | 5.550 | 5.570 | 5.570 | 57,117,642 |
| 2024-03-22 | 6.040 | 6.050 | 5.800 | 5.880 | 5.880 | 76,776,573 |
| 2024-03-21 | 6.110 | 6.240 | 6.020 | 6.110 | 6.110 | 83,819,332 |
| 2024-03-20 | 6.090 | 6.130 | 5.980 | 6.090 | 6.090 | 89,276,586 |
| 2024-03-19 | 5.920 | 6.340 | 5.860 | 6.180 | 6.180 | 130,715,235 |
| 2024-03-18 | 5.780 | 6.100 | 5.780 | 5.990 | 5.990 | 102,567,557 |
| 2024-03-15 | 5.620 | 5.750 | 5.550 | 5.720 | 5.720 | 55,943,714 |
| 2024-03-14 | 5.770 | 5.830 | 5.500 | 5.610 | 5.610 | 71,926,859 |
| 2024-03-13 | 5.900 | 5.900 | 5.730 | 5.780 | 5.780 | 66,190,221 |
| 2024-03-12 | 5.830 | 6.020 | 5.770 | 5.890 | 5.890 | 88,626,390 |
| 2024-03-11 | 5.740 | 5.850 | 5.630 | 5.830 | 5.830 | 66,970,567 |
| 2024-03-08 | 5.830 | 5.920 | 5.710 | 5.860 | 5.860 | 72,503,392 |
| 2024-03-07 | 5.980 | 6.180 | 5.760 | 5.920 | 5.920 | 133,898,140 |
| 2024-03-06 | 5.460 | 6.220 | 5.430 | 6.000 | 6.000 | 144,068,419 |
| 2024-03-05 | 5.580 | 5.880 | 5.470 | 5.520 | 5.520 | 101,676,812 |
| 2024-03-04 | 5.300 | 5.740 | 5.140 | 5.730 | 5.730 | 113,343,761 |
| 2024-03-01 | 5.300 | 5.420 | 5.210 | 5.310 | 5.310 | 70,063,035 |
| 2024-02-29 | 4.840 | 5.300 | 4.830 | 5.300 | 5.300 | 81,992,118 |
| 2024-02-28 | 5.500 | 5.800 | 4.960 | 4.970 | 4.970 | 122,072,374 |
| 2024-02-27 | 5.380 | 5.620 | 5.210 | 5.540 | 5.540 | 104,685,572 |
| 2024-02-26 | 5.270 | 5.790 | 5.090 | 5.480 | 5.480 | 127,726,744 |
| 2024-02-23 | 4.880 | 5.280 | 4.710 | 5.200 | 5.200 | 121,659,166 |
| 2024-02-22 | 4.430 | 4.980 | 4.420 | 4.880 | 4.880 | 119,946,676 |
| 2024-02-21 | 4.220 | 4.580 | 4.210 | 4.380 | 4.380 | 88,377,778 |
| 2024-02-20 | 3.980 | 4.820 | 3.900 | 4.420 | 4.420 | 96,876,027 |
| 2024-02-19 | 3.900 | 4.060 | 3.840 | 4.020 | 4.020 | 70,058,418 |
| 2024-02-08 | 3.340 | 3.680 | 3.320 | 3.670 | 3.670 | 55,941,819 |
| 2024-02-07 | 3.630 | 3.680 | 3.280 | 3.320 | 3.320 | 60,182,316 |
| 2024-02-06 | 3.350 | 3.680 | 3.100 | 3.590 | 3.590 | 58,054,170 |
| 2024-02-05 | 3.940 | 3.990 | 3.370 | 3.460 | 3.460 | 59,496,176 |
| 2024-02-02 | 4.240 | 4.330 | 3.830 | 3.990 | 3.990 | 36,249,570 |
| 2024-02-01 | 4.300 | 4.350 | 4.100 | 4.210 | 4.210 | 33,506,031 |
| 2024-01-31 | 4.500 | 4.630 | 4.280 | 4.290 | 4.290 | 43,958,220 |
| 2024-01-30 | 4.790 | 4.910 | 4.650 | 4.690 | 4.690 | 23,531,811 |
| 2024-01-29 | 5.150 | 5.200 | 4.870 | 4.890 | 4.890 | 29,697,100 |
| 2024-01-26 | 5.140 | 5.280 | 5.080 | 5.150 | 5.150 | 34,243,233 |
| 2024-01-25 | 4.990 | 5.150 | 4.950 | 5.150 | 5.150 | 32,340,502 |
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.