Shenzhen Sunwin Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 4.420 | 4.520 | 4.400 | 4.490 | 4.490 | 24,048,600 |
| 2023-07-28 | 4.370 | 4.440 | 4.300 | 4.430 | 4.430 | 24,665,700 |
| 2023-07-27 | 4.420 | 4.470 | 4.350 | 4.370 | 4.370 | 19,063,544 |
| 2023-07-26 | 4.500 | 4.510 | 4.400 | 4.410 | 4.410 | 22,554,050 |
| 2023-07-25 | 4.500 | 4.550 | 4.450 | 4.520 | 4.520 | 26,372,110 |
| 2023-07-24 | 4.410 | 4.550 | 4.400 | 4.450 | 4.450 | 24,889,600 |
| 2023-07-21 | 4.460 | 4.520 | 4.380 | 4.440 | 4.440 | 30,888,390 |
| 2023-07-20 | 4.650 | 4.670 | 4.480 | 4.490 | 4.490 | 53,040,223 |
| 2023-07-19 | 4.750 | 4.820 | 4.640 | 4.680 | 4.680 | 45,495,250 |
| 2023-07-18 | 4.890 | 4.950 | 4.800 | 4.830 | 4.830 | 29,618,164 |
| 2023-07-17 | 4.920 | 5.040 | 4.890 | 4.920 | 4.920 | 37,772,440 |
| 2023-07-14 | 4.850 | 5.110 | 4.840 | 4.990 | 4.990 | 62,863,089 |
| 2023-07-13 | 4.860 | 4.910 | 4.750 | 4.890 | 4.890 | 40,634,017 |
| 2023-07-12 | 4.900 | 5.000 | 4.820 | 4.860 | 4.860 | 45,919,200 |
| 2023-07-11 | 5.010 | 5.030 | 4.880 | 4.930 | 4.930 | 42,189,717 |
| 2023-07-10 | 5.100 | 5.150 | 4.940 | 4.970 | 4.970 | 56,629,394 |
| 2023-07-07 | 5.140 | 5.250 | 5.050 | 5.160 | 5.160 | 64,981,603 |
| 2023-07-06 | 5.140 | 5.250 | 5.060 | 5.100 | 5.100 | 80,664,167 |
| 2023-07-05 | 5.260 | 5.290 | 5.080 | 5.120 | 5.120 | 121,089,003 |
| 2023-07-04 | 4.840 | 5.610 | 4.810 | 5.320 | 5.320 | 183,936,189 |
| 2023-07-03 | 4.910 | 4.980 | 4.750 | 4.810 | 4.810 | 50,726,263 |
| 2023-06-30 | 4.820 | 4.990 | 4.760 | 4.920 | 4.920 | 68,428,960 |
| 2023-06-29 | 4.520 | 4.980 | 4.520 | 4.880 | 4.880 | 94,556,955 |
| 2023-06-28 | 4.770 | 4.770 | 4.400 | 4.600 | 4.600 | 76,147,632 |
| 2023-06-27 | 4.980 | 4.990 | 4.660 | 4.820 | 4.820 | 76,710,630 |
| 2023-06-26 | 4.900 | 5.190 | 4.860 | 4.990 | 4.990 | 79,266,525 |
| 2023-06-21 | 5.490 | 5.490 | 4.910 | 4.920 | 4.920 | 130,941,375 |
| 2023-06-20 | 5.310 | 5.870 | 5.240 | 5.490 | 5.490 | 171,220,970 |
| 2023-06-19 | 5.200 | 5.440 | 5.160 | 5.380 | 5.380 | 110,422,653 |
| 2023-06-16 | 5.200 | 5.330 | 5.120 | 5.250 | 5.250 | 88,246,804 |
| 2023-06-15 | 5.380 | 5.600 | 5.240 | 5.260 | 5.260 | 161,047,371 |
| 2023-06-14 | 5.050 | 5.420 | 4.990 | 5.420 | 5.420 | 166,577,586 |
| 2023-06-13 | 5.150 | 5.270 | 5.070 | 5.100 | 5.100 | 100,646,489 |
| 2023-06-12 | 5.290 | 5.390 | 5.110 | 5.140 | 5.140 | 102,200,961 |
| 2023-06-09 | 5.090 | 5.580 | 4.990 | 5.210 | 5.210 | 158,853,998 |
| 2023-06-08 | 4.920 | 5.240 | 4.760 | 5.090 | 5.090 | 129,445,647 |
| 2023-06-07 | 4.810 | 4.900 | 4.780 | 4.880 | 4.880 | 57,729,178 |
| 2023-06-06 | 5.070 | 5.090 | 4.770 | 4.810 | 4.810 | 104,785,804 |
| 2023-06-05 | 5.060 | 5.190 | 5.010 | 5.120 | 5.120 | 91,207,862 |
| 2023-06-02 | 5.230 | 5.350 | 5.040 | 5.050 | 5.050 | 115,560,301 |
| 2023-06-01 | 5.120 | 5.400 | 5.070 | 5.200 | 5.200 | 170,874,835 |
| 2023-05-31 | 4.650 | 5.600 | 4.620 | 5.280 | 5.280 | 235,927,728 |
| 2023-05-30 | 4.610 | 4.750 | 4.530 | 4.750 | 4.750 | 96,839,030 |
| 2023-05-29 | 4.850 | 4.910 | 4.640 | 4.690 | 4.690 | 120,554,120 |
| 2023-05-26 | 5.080 | 5.100 | 4.760 | 4.800 | 4.800 | 192,649,313 |
| 2023-05-25 | 4.910 | 5.460 | 4.740 | 5.320 | 5.320 | 241,801,758 |
| 2023-05-24 | 4.630 | 5.290 | 4.620 | 4.970 | 4.970 | 201,595,894 |
| 2023-05-23 | 4.770 | 4.990 | 4.650 | 4.800 | 4.800 | 144,165,085 |
| 2023-05-22 | 4.740 | 5.080 | 4.660 | 4.920 | 4.920 | 190,606,186 |
| 2023-05-19 | 4.610 | 5.080 | 4.610 | 4.850 | 4.850 | 223,723,535 |
| 2023-05-18 | 4.600 | 4.980 | 4.560 | 4.610 | 4.610 | 221,962,942 |
| 2023-05-17 | 3.610 | 4.340 | 3.590 | 4.340 | 4.340 | 123,679,707 |
| 2023-05-16 | 3.730 | 3.770 | 3.600 | 3.620 | 3.620 | 19,735,921 |
| 2023-05-15 | 3.770 | 3.780 | 3.650 | 3.720 | 3.720 | 19,293,250 |
| 2023-05-12 | 3.900 | 3.910 | 3.730 | 3.760 | 3.760 | 27,709,080 |
| 2023-05-11 | 3.880 | 3.940 | 3.780 | 3.890 | 3.890 | 32,319,370 |
| 2023-05-10 | 3.760 | 3.920 | 3.750 | 3.810 | 3.810 | 27,287,580 |
| 2023-05-09 | 3.930 | 3.950 | 3.870 | 3.880 | 3.880 | 28,693,296 |
| 2023-05-08 | 3.990 | 4.020 | 3.870 | 3.930 | 3.930 | 33,868,822 |
| 2023-05-05 | 4.000 | 4.020 | 3.920 | 3.950 | 3.950 | 35,803,422 |
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.