Shenzhen Sunwin Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.330 | 5.600 | 5.230 | 5.510 | 5.510 | 252,945,602 |
| 2023-02-02 | 6.000 | 6.080 | 5.450 | 5.550 | 5.550 | 351,696,379 |
| 2023-02-01 | 4.890 | 5.450 | 4.700 | 5.450 | 5.450 | 291,055,796 |
| 2023-01-31 | 4.070 | 4.540 | 4.030 | 4.540 | 4.540 | 170,366,928 |
| 2023-01-30 | 3.200 | 3.780 | 3.190 | 3.780 | 3.780 | 125,733,342 |
| 2023-01-20 | 3.050 | 3.440 | 3.020 | 3.150 | 3.150 | 76,653,290 |
| 2023-01-19 | 2.940 | 2.980 | 2.910 | 2.970 | 2.970 | 16,547,826 |
| 2023-01-18 | 2.870 | 2.950 | 2.860 | 2.920 | 2.920 | 15,371,404 |
| 2023-01-17 | 2.950 | 2.950 | 2.850 | 2.870 | 2.870 | 12,230,880 |
| 2023-01-16 | 2.860 | 2.950 | 2.860 | 2.930 | 2.930 | 14,784,146 |
| 2023-01-13 | 2.930 | 2.930 | 2.850 | 2.880 | 2.880 | 10,910,360 |
| 2023-01-12 | 2.880 | 2.940 | 2.870 | 2.910 | 2.910 | 11,939,780 |
| 2023-01-11 | 2.950 | 2.970 | 2.880 | 2.900 | 2.900 | 12,192,975 |
| 2023-01-10 | 2.970 | 2.990 | 2.910 | 2.950 | 2.950 | 11,534,100 |
| 2023-01-09 | 2.930 | 3.000 | 2.930 | 2.960 | 2.960 | 10,853,100 |
| 2023-01-06 | 2.980 | 3.010 | 2.920 | 2.930 | 2.930 | 14,485,100 |
| 2023-01-05 | 3.040 | 3.050 | 2.960 | 2.980 | 2.980 | 16,964,490 |
| 2023-01-04 | 3.020 | 3.060 | 2.990 | 3.040 | 3.040 | 20,361,123 |
| 2023-01-03 | 2.830 | 3.020 | 2.830 | 3.000 | 3.000 | 31,853,810 |
| 2022-12-30 | 2.800 | 2.870 | 2.770 | 2.830 | 2.830 | 15,405,860 |
| 2022-12-29 | 2.810 | 2.840 | 2.770 | 2.790 | 2.790 | 12,304,050 |
| 2022-12-28 | 2.880 | 2.920 | 2.810 | 2.830 | 2.830 | 14,970,680 |
| 2022-12-27 | 2.910 | 2.940 | 2.860 | 2.900 | 2.900 | 15,451,774 |
| 2022-12-26 | 2.870 | 2.920 | 2.860 | 2.900 | 2.900 | 14,390,090 |
| 2022-12-23 | 2.820 | 2.910 | 2.810 | 2.870 | 2.870 | 18,603,180 |
| 2022-12-22 | 2.900 | 2.910 | 2.820 | 2.820 | 2.820 | 22,621,300 |
| 2022-12-21 | 2.960 | 2.960 | 2.870 | 2.880 | 2.880 | 19,736,000 |
| 2022-12-20 | 2.890 | 2.970 | 2.850 | 2.940 | 2.940 | 29,955,861 |
| 2022-12-19 | 2.910 | 2.990 | 2.850 | 2.860 | 2.860 | 33,643,112 |
| 2022-12-16 | 3.070 | 3.100 | 2.890 | 2.930 | 2.930 | 70,054,480 |
| 2022-12-15 | 3.210 | 3.290 | 3.180 | 3.240 | 3.240 | 20,272,527 |
| 2022-12-14 | 3.210 | 3.310 | 3.190 | 3.230 | 3.230 | 20,810,700 |
| 2022-12-13 | 3.240 | 3.300 | 3.180 | 3.210 | 3.210 | 19,265,540 |
| 2022-12-12 | 3.200 | 3.240 | 3.160 | 3.220 | 3.220 | 21,225,772 |
| 2022-12-09 | 3.320 | 3.380 | 3.180 | 3.220 | 3.220 | 33,793,766 |
| 2022-12-08 | 3.450 | 3.470 | 3.340 | 3.350 | 3.350 | 24,783,475 |
| 2022-12-07 | 3.470 | 3.510 | 3.440 | 3.470 | 3.470 | 18,269,640 |
| 2022-12-06 | 3.580 | 3.590 | 3.470 | 3.500 | 3.500 | 20,197,800 |
| 2022-12-05 | 3.550 | 3.620 | 3.530 | 3.570 | 3.570 | 22,536,580 |
| 2022-12-02 | 3.470 | 3.560 | 3.460 | 3.550 | 3.550 | 25,300,003 |
| 2022-12-01 | 3.490 | 3.510 | 3.440 | 3.460 | 3.460 | 20,135,790 |
| 2022-11-30 | 3.490 | 3.490 | 3.430 | 3.450 | 3.450 | 15,147,380 |
| 2022-11-29 | 3.390 | 3.490 | 3.370 | 3.490 | 3.490 | 17,589,328 |
| 2022-11-28 | 3.390 | 3.400 | 3.330 | 3.390 | 3.390 | 12,057,540 |
| 2022-11-25 | 3.450 | 3.470 | 3.390 | 3.410 | 3.410 | 14,292,320 |
| 2022-11-24 | 3.490 | 3.540 | 3.430 | 3.460 | 3.460 | 17,883,420 |
| 2022-11-23 | 3.550 | 3.550 | 3.400 | 3.460 | 3.460 | 24,915,074 |
| 2022-11-22 | 3.640 | 3.670 | 3.520 | 3.560 | 3.560 | 27,693,238 |
| 2022-11-21 | 3.720 | 3.730 | 3.560 | 3.610 | 3.610 | 35,132,500 |
| 2022-11-18 | 3.720 | 3.850 | 3.700 | 3.740 | 3.740 | 43,624,707 |
| 2022-11-17 | 3.700 | 3.770 | 3.620 | 3.720 | 3.720 | 24,683,190 |
| 2022-11-16 | 3.640 | 3.750 | 3.630 | 3.690 | 3.690 | 27,873,688 |
| 2022-11-15 | 3.600 | 3.690 | 3.600 | 3.660 | 3.660 | 32,356,164 |
| 2022-11-14 | 3.570 | 3.620 | 3.530 | 3.560 | 3.560 | 24,165,627 |
| 2022-11-11 | 3.650 | 3.680 | 3.550 | 3.560 | 3.560 | 35,572,893 |
| 2022-11-10 | 3.580 | 3.690 | 3.570 | 3.590 | 3.590 | 32,851,000 |
| 2022-11-09 | 3.670 | 3.730 | 3.580 | 3.640 | 3.640 | 41,082,449 |
| 2022-11-08 | 3.530 | 3.690 | 3.450 | 3.660 | 3.660 | 54,959,660 |
| 2022-11-07 | 3.450 | 3.550 | 3.430 | 3.550 | 3.550 | 37,505,940 |
| 2022-11-04 | 3.360 | 3.440 | 3.350 | 3.420 | 3.420 | 22,913,807 |
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.