Shenzhen Sunwin Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.650 | 4.700 | 4.130 | 4.150 | 4.150 | 176,727,026 |
| 2022-08-02 | 4.800 | 4.930 | 4.360 | 4.520 | 4.520 | 221,203,222 |
| 2022-08-01 | 4.230 | 5.050 | 4.110 | 5.050 | 5.050 | 262,400,145 |
| 2022-07-29 | 3.520 | 4.210 | 3.470 | 4.210 | 4.210 | 109,523,028 |
| 2022-07-28 | 3.550 | 3.590 | 3.490 | 3.510 | 3.510 | 28,895,488 |
| 2022-07-27 | 3.500 | 3.610 | 3.440 | 3.560 | 3.560 | 30,895,908 |
| 2022-07-26 | 3.410 | 3.480 | 3.370 | 3.470 | 3.470 | 26,357,534 |
| 2022-07-25 | 3.390 | 3.440 | 3.340 | 3.380 | 3.380 | 15,684,967 |
| 2022-07-22 | 3.400 | 3.430 | 3.350 | 3.390 | 3.390 | 15,166,707 |
| 2022-07-21 | 3.410 | 3.470 | 3.370 | 3.380 | 3.380 | 21,934,240 |
| 2022-07-20 | 3.450 | 3.450 | 3.380 | 3.410 | 3.410 | 18,487,750 |
| 2022-07-19 | 3.430 | 3.470 | 3.340 | 3.430 | 3.430 | 29,245,244 |
| 2022-07-18 | 3.200 | 3.450 | 3.200 | 3.380 | 3.380 | 34,696,671 |
| 2022-07-15 | 3.300 | 3.320 | 3.200 | 3.210 | 3.210 | 20,725,237 |
| 2022-07-14 | 3.380 | 3.380 | 3.310 | 3.340 | 3.340 | 16,873,844 |
| 2022-07-13 | 3.380 | 3.400 | 3.350 | 3.360 | 3.360 | 14,065,650 |
| 2022-07-12 | 3.490 | 3.490 | 3.320 | 3.360 | 3.360 | 28,973,905 |
| 2022-07-11 | 3.530 | 3.550 | 3.420 | 3.510 | 3.510 | 34,095,659 |
| 2022-07-08 | 3.310 | 3.500 | 3.310 | 3.490 | 3.490 | 53,549,776 |
| 2022-07-07 | 3.400 | 3.410 | 3.300 | 3.310 | 3.310 | 22,551,283 |
| 2022-07-06 | 3.340 | 3.470 | 3.280 | 3.350 | 3.350 | 28,116,874 |
| 2022-07-05 | 3.500 | 3.530 | 3.280 | 3.330 | 3.330 | 44,574,918 |
| 2022-07-04 | 3.590 | 3.600 | 3.480 | 3.560 | 3.560 | 37,606,123 |
| 2022-07-01 | 3.480 | 3.670 | 3.420 | 3.610 | 3.610 | 44,196,616 |
| 2022-06-30 | 3.500 | 3.670 | 3.410 | 3.460 | 3.460 | 45,381,658 |
| 2022-06-29 | 3.530 | 3.590 | 3.420 | 3.440 | 3.440 | 31,693,801 |
| 2022-06-28 | 3.370 | 3.570 | 3.360 | 3.530 | 3.530 | 39,131,696 |
| 2022-06-27 | 3.370 | 3.420 | 3.310 | 3.390 | 3.390 | 25,898,380 |
| 2022-06-24 | 3.280 | 3.430 | 3.260 | 3.390 | 3.390 | 32,785,236 |
| 2022-06-23 | 3.220 | 3.310 | 3.200 | 3.270 | 3.270 | 21,448,742 |
| 2022-06-22 | 3.360 | 3.380 | 3.240 | 3.250 | 3.250 | 25,737,600 |
| 2022-06-21 | 3.220 | 3.470 | 3.220 | 3.380 | 3.380 | 48,975,199 |
| 2022-06-20 | 3.280 | 3.320 | 3.190 | 3.200 | 3.200 | 31,484,740 |
| 2022-06-17 | 3.400 | 3.430 | 3.290 | 3.300 | 3.300 | 28,326,840 |
| 2022-06-16 | 3.370 | 3.490 | 3.300 | 3.410 | 3.410 | 33,284,063 |
| 2022-06-15 | 3.380 | 3.580 | 3.340 | 3.350 | 3.350 | 36,388,290 |
| 2022-06-14 | 3.440 | 3.480 | 3.280 | 3.390 | 3.390 | 39,754,566 |
| 2022-06-13 | 3.580 | 3.790 | 3.490 | 3.510 | 3.510 | 46,573,555 |
| 2022-06-10 | 3.950 | 4.070 | 3.670 | 3.700 | 3.700 | 72,152,188 |
| 2022-06-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-06-08 | 3.830 | 4.020 | 3.800 | 3.900 | 3.900 | 28,656,130 |
| 2022-06-07 | 3.700 | 3.890 | 3.630 | 3.890 | 3.890 | 28,590,180 |
| 2022-06-06 | 3.740 | 3.780 | 3.660 | 3.720 | 3.720 | 20,967,669 |
| 2022-06-02 | 3.560 | 3.750 | 3.540 | 3.720 | 3.720 | 26,443,934 |
| 2022-06-01 | 3.470 | 3.650 | 3.460 | 3.600 | 3.600 | 24,659,400 |
| 2022-05-31 | 3.450 | 3.530 | 3.360 | 3.460 | 3.460 | 28,274,590 |
| 2022-05-30 | 3.360 | 3.570 | 3.330 | 3.490 | 3.490 | 21,693,852 |
| 2022-05-27 | 3.400 | 3.450 | 3.280 | 3.340 | 3.340 | 18,743,565 |
| 2022-05-26 | 3.500 | 3.550 | 3.360 | 3.370 | 3.370 | 25,058,962 |
| 2022-05-25 | 3.330 | 3.560 | 3.330 | 3.530 | 3.530 | 24,716,692 |
| 2022-05-24 | 3.500 | 3.620 | 3.340 | 3.360 | 3.360 | 38,927,010 |
| 2022-05-23 | 3.650 | 3.860 | 3.550 | 3.560 | 3.560 | 41,108,972 |
| 2022-05-20 | 3.290 | 3.790 | 3.290 | 3.680 | 3.680 | 51,996,770 |
| 2022-05-19 | 3.100 | 3.360 | 3.030 | 3.260 | 3.260 | 46,129,180 |
| 2022-05-18 | 3.680 | 3.680 | 3.240 | 3.290 | 3.290 | 38,034,630 |
| 2022-05-17 | 3.400 | 3.540 | 3.300 | 3.530 | 3.530 | 28,821,340 |
| 2022-05-16 | 3.220 | 3.440 | 3.210 | 3.400 | 3.400 | 28,536,036 |
| 2022-05-13 | 3.090 | 3.310 | 3.010 | 3.230 | 3.230 | 30,095,321 |
| 2022-05-12 | 2.840 | 3.070 | 2.840 | 3.050 | 3.050 | 25,137,852 |
| 2022-05-11 | 2.820 | 2.980 | 2.810 | 2.860 | 2.860 | 18,231,892 |
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.