Shenzhen Sunwin Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.930 | 5.030 | 4.800 | 5.010 | 5.010 | 29,878,400 |
| 2024-01-23 | 4.850 | 4.940 | 4.790 | 4.890 | 4.890 | 23,607,800 |
| 2024-01-22 | 5.160 | 5.190 | 4.800 | 4.880 | 4.880 | 35,246,774 |
| 2024-01-19 | 5.260 | 5.360 | 5.180 | 5.180 | 5.180 | 29,835,870 |
| 2024-01-18 | 5.180 | 5.330 | 5.070 | 5.320 | 5.320 | 41,216,190 |
| 2024-01-17 | 5.320 | 5.330 | 5.190 | 5.190 | 5.190 | 22,547,512 |
| 2024-01-16 | 5.390 | 5.470 | 5.210 | 5.320 | 5.320 | 30,337,257 |
| 2024-01-15 | 5.360 | 5.390 | 5.280 | 5.320 | 5.320 | 27,788,730 |
| 2024-01-12 | 5.550 | 5.620 | 5.390 | 5.390 | 5.390 | 36,612,731 |
| 2024-01-11 | 5.350 | 5.600 | 5.340 | 5.590 | 5.590 | 39,909,799 |
| 2024-01-10 | 5.670 | 5.680 | 5.390 | 5.400 | 5.400 | 39,605,800 |
| 2024-01-09 | 5.520 | 5.770 | 5.510 | 5.640 | 5.640 | 50,562,118 |
| 2024-01-08 | 5.570 | 5.630 | 5.500 | 5.550 | 5.550 | 27,447,240 |
| 2024-01-05 | 5.730 | 5.770 | 5.510 | 5.550 | 5.550 | 33,896,740 |
| 2024-01-04 | 5.720 | 5.740 | 5.620 | 5.670 | 5.670 | 28,552,555 |
| 2024-01-03 | 5.810 | 5.830 | 5.630 | 5.740 | 5.740 | 38,810,790 |
| 2024-01-02 | 5.800 | 5.970 | 5.750 | 5.820 | 5.820 | 56,284,225 |
| 2023-12-29 | 5.690 | 5.830 | 5.610 | 5.810 | 5.810 | 57,366,020 |
| 2023-12-28 | 5.580 | 5.720 | 5.440 | 5.690 | 5.690 | 54,984,115 |
| 2023-12-27 | 5.430 | 5.600 | 5.410 | 5.570 | 5.570 | 42,053,422 |
| 2023-12-26 | 5.700 | 5.700 | 5.390 | 5.450 | 5.450 | 54,805,679 |
| 2023-12-25 | 5.710 | 5.840 | 5.570 | 5.650 | 5.650 | 47,362,265 |
| 2023-12-22 | 5.800 | 6.070 | 5.690 | 5.730 | 5.730 | 93,704,267 |
| 2023-12-21 | 5.910 | 6.010 | 5.650 | 5.850 | 5.850 | 97,943,244 |
| 2023-12-20 | 6.800 | 6.850 | 5.950 | 6.010 | 6.010 | 150,359,442 |
| 2023-12-19 | 6.960 | 7.050 | 6.780 | 7.020 | 7.020 | 76,352,530 |
| 2023-12-18 | 6.780 | 7.240 | 6.760 | 7.080 | 7.080 | 115,972,084 |
| 2023-12-15 | 6.900 | 7.080 | 6.690 | 6.900 | 6.900 | 117,546,799 |
| 2023-12-14 | 6.610 | 7.490 | 6.590 | 7.060 | 7.060 | 188,973,384 |
| 2023-12-13 | 6.420 | 6.740 | 6.350 | 6.590 | 6.590 | 128,903,137 |
| 2023-12-12 | 6.390 | 6.480 | 6.330 | 6.400 | 6.400 | 49,213,482 |
| 2023-12-11 | 6.240 | 6.410 | 6.200 | 6.390 | 6.390 | 63,264,107 |
| 2023-12-08 | 6.520 | 6.570 | 6.210 | 6.240 | 6.240 | 97,287,725 |
| 2023-12-07 | 6.450 | 6.660 | 6.420 | 6.540 | 6.540 | 66,351,800 |
| 2023-12-06 | 6.590 | 6.690 | 6.500 | 6.560 | 6.560 | 71,148,872 |
| 2023-12-05 | 6.820 | 6.930 | 6.570 | 6.580 | 6.580 | 91,253,275 |
| 2023-12-04 | 6.740 | 7.150 | 6.730 | 6.900 | 6.900 | 122,862,351 |
| 2023-12-01 | 6.510 | 6.730 | 6.460 | 6.700 | 6.700 | 89,097,230 |
| 2023-11-30 | 6.830 | 6.940 | 6.460 | 6.590 | 6.590 | 138,444,167 |
| 2023-11-29 | 7.100 | 7.440 | 6.910 | 7.000 | 7.000 | 132,010,643 |
| 2023-11-28 | 7.480 | 8.290 | 7.080 | 7.260 | 7.260 | 205,363,833 |
| 2023-11-27 | 6.980 | 7.910 | 6.910 | 7.710 | 7.710 | 223,602,112 |
| 2023-11-24 | 6.950 | 7.550 | 6.570 | 7.110 | 7.110 | 207,057,792 |
| 2023-11-23 | 7.300 | 7.410 | 6.830 | 6.910 | 6.910 | 191,667,059 |
| 2023-11-22 | 7.030 | 8.070 | 7.020 | 7.490 | 7.490 | 282,488,453 |
| 2023-11-21 | 6.990 | 7.770 | 6.770 | 7.290 | 7.290 | 329,648,803 |
| 2023-11-20 | 5.490 | 6.550 | 5.450 | 6.550 | 6.550 | 181,053,893 |
| 2023-11-17 | 5.340 | 5.500 | 5.330 | 5.460 | 5.460 | 58,119,438 |
| 2023-11-16 | 5.380 | 5.470 | 5.310 | 5.380 | 5.380 | 54,230,080 |
| 2023-11-15 | 5.480 | 5.510 | 5.320 | 5.350 | 5.350 | 63,875,770 |
| 2023-11-14 | 5.340 | 5.630 | 5.330 | 5.430 | 5.430 | 90,094,509 |
| 2023-11-13 | 5.160 | 5.330 | 5.160 | 5.310 | 5.310 | 62,866,739 |
| 2023-11-10 | 5.210 | 5.210 | 5.100 | 5.120 | 5.120 | 45,602,218 |
| 2023-11-09 | 5.430 | 5.440 | 5.130 | 5.160 | 5.160 | 107,194,040 |
| 2023-11-08 | 5.300 | 5.500 | 5.250 | 5.480 | 5.480 | 114,747,243 |
| 2023-11-07 | 5.310 | 5.330 | 5.220 | 5.280 | 5.280 | 61,985,607 |
| 2023-11-06 | 5.250 | 5.420 | 5.220 | 5.300 | 5.300 | 123,686,357 |
| 2023-11-03 | 4.920 | 5.320 | 4.920 | 5.210 | 5.210 | 126,168,426 |
| 2023-11-02 | 4.920 | 4.960 | 4.820 | 4.840 | 4.840 | 29,643,670 |
| 2023-11-01 | 5.040 | 5.050 | 4.920 | 4.930 | 4.930 | 26,906,468 |
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.