Shenzhen Sunwin Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.450 | 3.460 | 3.330 | 3.350 | 3.350 | 24,308,800 |
| 2022-11-02 | 3.400 | 3.460 | 3.370 | 3.450 | 3.450 | 22,435,620 |
| 2022-11-01 | 3.340 | 3.420 | 3.330 | 3.380 | 3.380 | 18,415,570 |
| 2022-10-31 | 3.260 | 3.400 | 3.250 | 3.340 | 3.340 | 26,400,390 |
| 2022-10-28 | 3.470 | 3.480 | 3.220 | 3.240 | 3.240 | 28,498,800 |
| 2022-10-27 | 3.560 | 3.620 | 3.440 | 3.440 | 3.440 | 28,548,645 |
| 2022-10-26 | 3.460 | 3.590 | 3.440 | 3.560 | 3.560 | 26,484,760 |
| 2022-10-25 | 3.460 | 3.480 | 3.360 | 3.460 | 3.460 | 20,192,460 |
| 2022-10-24 | 3.500 | 3.620 | 3.380 | 3.410 | 3.410 | 24,500,480 |
| 2022-10-21 | 3.530 | 3.600 | 3.450 | 3.470 | 3.470 | 19,010,700 |
| 2022-10-20 | 3.600 | 3.690 | 3.450 | 3.540 | 3.540 | 26,141,940 |
| 2022-10-19 | 3.630 | 3.650 | 3.540 | 3.560 | 3.560 | 22,428,080 |
| 2022-10-18 | 3.710 | 3.710 | 3.620 | 3.640 | 3.640 | 23,217,180 |
| 2022-10-17 | 3.530 | 3.750 | 3.510 | 3.700 | 3.700 | 35,070,489 |
| 2022-10-14 | 3.510 | 3.560 | 3.500 | 3.530 | 3.530 | 17,986,700 |
| 2022-10-13 | 3.430 | 3.530 | 3.420 | 3.490 | 3.490 | 21,464,640 |
| 2022-10-12 | 3.390 | 3.450 | 3.290 | 3.450 | 3.450 | 22,263,075 |
| 2022-10-11 | 3.270 | 3.390 | 3.220 | 3.360 | 3.360 | 24,854,666 |
| 2022-10-10 | 3.120 | 3.440 | 3.120 | 3.250 | 3.250 | 39,529,581 |
| 2022-09-30 | 3.490 | 3.600 | 3.450 | 3.450 | 3.450 | 18,171,086 |
| 2022-09-29 | 3.600 | 3.630 | 3.490 | 3.490 | 3.490 | 20,337,605 |
| 2022-09-28 | 3.710 | 3.760 | 3.540 | 3.550 | 3.550 | 24,133,470 |
| 2022-09-27 | 3.660 | 3.790 | 3.630 | 3.750 | 3.750 | 24,384,960 |
| 2022-09-26 | 3.680 | 3.770 | 3.640 | 3.680 | 3.680 | 20,778,980 |
| 2022-09-23 | 3.920 | 3.930 | 3.710 | 3.730 | 3.730 | 28,581,500 |
| 2022-09-22 | 3.880 | 4.040 | 3.860 | 3.890 | 3.890 | 33,547,880 |
| 2022-09-21 | 3.910 | 3.920 | 3.830 | 3.890 | 3.890 | 21,292,140 |
| 2022-09-20 | 3.760 | 3.940 | 3.760 | 3.910 | 3.910 | 33,286,240 |
| 2022-09-19 | 3.780 | 3.850 | 3.700 | 3.750 | 3.750 | 19,565,300 |
| 2022-09-16 | 3.830 | 3.920 | 3.780 | 3.790 | 3.790 | 25,558,993 |
| 2022-09-15 | 4.060 | 4.100 | 3.780 | 3.840 | 3.840 | 37,477,825 |
| 2022-09-14 | 4.000 | 4.130 | 3.970 | 4.030 | 4.030 | 29,537,520 |
| 2022-09-13 | 4.200 | 4.250 | 4.130 | 4.150 | 4.150 | 23,103,134 |
| 2022-09-09 | 4.210 | 4.230 | 4.090 | 4.110 | 4.110 | 23,557,750 |
| 2022-09-08 | 4.360 | 4.370 | 4.160 | 4.160 | 4.160 | 44,162,005 |
| 2022-09-07 | 4.280 | 4.480 | 4.250 | 4.400 | 4.400 | 55,472,444 |
| 2022-09-06 | 4.280 | 4.380 | 4.150 | 4.340 | 4.340 | 36,313,277 |
| 2022-09-05 | 4.270 | 4.400 | 4.210 | 4.240 | 4.240 | 39,540,157 |
| 2022-09-02 | 4.120 | 4.360 | 4.100 | 4.270 | 4.270 | 54,657,834 |
| 2022-09-01 | 4.150 | 4.220 | 4.060 | 4.070 | 4.070 | 26,664,594 |
| 2022-08-31 | 4.270 | 4.290 | 4.060 | 4.160 | 4.160 | 40,535,050 |
| 2022-08-30 | 4.370 | 4.420 | 4.210 | 4.260 | 4.260 | 39,835,114 |
| 2022-08-29 | 4.260 | 4.520 | 4.220 | 4.400 | 4.400 | 37,510,370 |
| 2022-08-26 | 4.580 | 4.630 | 4.350 | 4.390 | 4.390 | 51,871,500 |
| 2022-08-25 | 4.710 | 4.760 | 4.490 | 4.550 | 4.550 | 55,814,234 |
| 2022-08-24 | 5.130 | 5.130 | 4.660 | 4.720 | 4.720 | 83,902,410 |
| 2022-08-23 | 4.870 | 5.310 | 4.790 | 5.140 | 5.140 | 114,995,555 |
| 2022-08-22 | 4.820 | 4.930 | 4.750 | 4.860 | 4.860 | 49,549,830 |
| 2022-08-19 | 5.030 | 5.090 | 4.770 | 4.850 | 4.850 | 97,733,438 |
| 2022-08-18 | 5.090 | 5.290 | 4.900 | 5.100 | 5.100 | 98,971,194 |
| 2022-08-17 | 5.280 | 5.280 | 4.990 | 5.080 | 5.080 | 114,414,979 |
| 2022-08-16 | 5.470 | 5.500 | 5.230 | 5.370 | 5.370 | 118,808,313 |
| 2022-08-15 | 5.420 | 5.880 | 5.300 | 5.600 | 5.600 | 169,440,454 |
| 2022-08-12 | 5.250 | 6.090 | 5.250 | 5.530 | 5.530 | 202,464,667 |
| 2022-08-11 | 5.360 | 5.460 | 5.160 | 5.210 | 5.210 | 137,687,766 |
| 2022-08-10 | 5.080 | 5.670 | 4.930 | 5.460 | 5.460 | 207,587,588 |
| 2022-08-09 | 4.700 | 5.490 | 4.700 | 5.240 | 5.240 | 197,277,596 |
| 2022-08-08 | 4.400 | 4.960 | 4.340 | 4.730 | 4.730 | 147,930,323 |
| 2022-08-05 | 4.580 | 4.600 | 4.320 | 4.380 | 4.380 | 141,650,352 |
| 2022-08-04 | 4.160 | 4.980 | 4.080 | 4.810 | 4.810 | 194,022,200 |
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.