Shenzhen Sunwin Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 3.790 | 4.070 | 3.770 | 4.010 | 4.010 | 59,179,494 |
| 2023-04-28 | 3.600 | 3.850 | 3.590 | 3.830 | 3.830 | 46,538,292 |
| 2023-04-27 | 3.710 | 3.740 | 3.570 | 3.600 | 3.600 | 32,017,174 |
| 2023-04-26 | 3.730 | 3.800 | 3.680 | 3.730 | 3.730 | 26,301,752 |
| 2023-04-25 | 3.800 | 3.860 | 3.670 | 3.730 | 3.730 | 36,396,000 |
| 2023-04-24 | 3.840 | 3.910 | 3.820 | 3.850 | 3.850 | 25,678,193 |
| 2023-04-21 | 4.100 | 4.100 | 3.850 | 3.870 | 3.870 | 46,753,847 |
| 2023-04-20 | 4.050 | 4.120 | 3.970 | 4.120 | 4.120 | 37,175,285 |
| 2023-04-19 | 4.050 | 4.180 | 4.050 | 4.060 | 4.060 | 31,951,804 |
| 2023-04-18 | 4.080 | 4.100 | 4.000 | 4.060 | 4.060 | 31,089,463 |
| 2023-04-17 | 4.100 | 4.110 | 3.980 | 4.080 | 4.080 | 46,067,212 |
| 2023-04-14 | 4.300 | 4.350 | 4.130 | 4.180 | 4.180 | 46,665,306 |
| 2023-04-13 | 4.400 | 4.450 | 4.300 | 4.320 | 4.320 | 45,795,070 |
| 2023-04-12 | 4.380 | 4.550 | 4.310 | 4.500 | 4.500 | 57,494,693 |
| 2023-04-11 | 4.330 | 4.410 | 4.270 | 4.340 | 4.340 | 36,588,567 |
| 2023-04-10 | 4.730 | 4.730 | 4.310 | 4.350 | 4.350 | 74,172,832 |
| 2023-04-07 | 4.610 | 4.730 | 4.540 | 4.690 | 4.690 | 44,536,596 |
| 2023-04-06 | 4.660 | 4.690 | 4.560 | 4.600 | 4.600 | 54,737,142 |
| 2023-04-04 | 4.940 | 4.940 | 4.720 | 4.750 | 4.750 | 63,082,680 |
| 2023-04-03 | 4.780 | 4.950 | 4.750 | 4.940 | 4.940 | 66,168,280 |
| 2023-03-31 | 4.650 | 4.850 | 4.630 | 4.840 | 4.840 | 55,068,238 |
| 2023-03-30 | 4.860 | 4.870 | 4.630 | 4.670 | 4.670 | 67,728,687 |
| 2023-03-29 | 4.960 | 4.990 | 4.810 | 4.910 | 4.910 | 60,861,772 |
| 2023-03-28 | 5.070 | 5.090 | 4.910 | 4.910 | 4.910 | 85,725,895 |
| 2023-03-27 | 5.370 | 5.400 | 5.070 | 5.150 | 5.150 | 128,553,381 |
| 2023-03-24 | 5.080 | 5.300 | 5.030 | 5.210 | 5.210 | 142,145,616 |
| 2023-03-23 | 5.010 | 5.180 | 4.970 | 5.100 | 5.100 | 135,559,383 |
| 2023-03-22 | 4.770 | 5.190 | 4.700 | 5.050 | 5.050 | 143,639,237 |
| 2023-03-21 | 4.640 | 4.770 | 4.600 | 4.740 | 4.740 | 50,110,441 |
| 2023-03-20 | 4.730 | 4.830 | 4.610 | 4.610 | 4.610 | 57,364,179 |
| 2023-03-17 | 4.630 | 4.820 | 4.630 | 4.750 | 4.750 | 74,023,849 |
| 2023-03-16 | 4.630 | 4.700 | 4.570 | 4.600 | 4.600 | 50,710,920 |
| 2023-03-15 | 4.830 | 4.910 | 4.660 | 4.670 | 4.670 | 68,339,403 |
| 2023-03-14 | 5.010 | 5.090 | 4.810 | 4.840 | 4.840 | 97,309,414 |
| 2023-03-13 | 4.860 | 5.260 | 4.810 | 5.080 | 5.080 | 133,124,033 |
| 2023-03-10 | 4.920 | 5.130 | 4.820 | 4.890 | 4.890 | 130,980,525 |
| 2023-03-09 | 4.620 | 5.500 | 4.470 | 5.110 | 5.110 | 188,610,799 |
| 2023-03-08 | 4.540 | 4.630 | 4.530 | 4.610 | 4.610 | 37,700,216 |
| 2023-03-07 | 4.690 | 4.740 | 4.560 | 4.560 | 4.560 | 49,496,900 |
| 2023-03-06 | 4.740 | 4.790 | 4.630 | 4.690 | 4.690 | 63,491,964 |
| 2023-03-03 | 4.900 | 4.990 | 4.780 | 4.790 | 4.790 | 108,045,647 |
| 2023-03-02 | 4.850 | 5.160 | 4.810 | 5.090 | 5.090 | 157,167,791 |
| 2023-03-01 | 4.700 | 4.940 | 4.670 | 4.880 | 4.880 | 122,628,796 |
| 2023-02-28 | 4.740 | 4.760 | 4.580 | 4.730 | 4.730 | 64,064,716 |
| 2023-02-27 | 4.580 | 4.700 | 4.550 | 4.670 | 4.670 | 47,910,501 |
| 2023-02-24 | 4.600 | 4.650 | 4.520 | 4.620 | 4.620 | 49,015,950 |
| 2023-02-23 | 4.800 | 4.810 | 4.560 | 4.590 | 4.590 | 78,617,737 |
| 2023-02-22 | 4.850 | 4.910 | 4.680 | 4.780 | 4.780 | 95,362,346 |
| 2023-02-21 | 4.850 | 5.160 | 4.850 | 4.990 | 4.990 | 125,669,945 |
| 2023-02-20 | 4.860 | 5.050 | 4.820 | 4.950 | 4.950 | 109,953,581 |
| 2023-02-17 | 4.710 | 4.940 | 4.600 | 4.920 | 4.920 | 122,685,787 |
| 2023-02-16 | 4.900 | 4.950 | 4.650 | 4.680 | 4.680 | 129,916,718 |
| 2023-02-15 | 4.870 | 5.100 | 4.820 | 4.990 | 4.990 | 158,667,858 |
| 2023-02-14 | 4.900 | 4.960 | 4.780 | 4.820 | 4.820 | 107,748,459 |
| 2023-02-13 | 5.050 | 5.160 | 4.830 | 4.930 | 4.930 | 199,375,639 |
| 2023-02-10 | 5.940 | 5.960 | 5.350 | 5.380 | 5.380 | 256,981,973 |
| 2023-02-09 | 5.590 | 6.340 | 5.360 | 6.100 | 6.100 | 307,818,650 |
| 2023-02-08 | 5.420 | 5.890 | 5.420 | 5.760 | 5.760 | 274,031,745 |
| 2023-02-07 | 5.260 | 5.680 | 5.200 | 5.420 | 5.420 | 213,802,576 |
| 2023-02-06 | 5.440 | 5.800 | 5.330 | 5.620 | 5.620 | 292,280,196 |
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.