Shenzhen Sunwin Intelligent historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.710	2.860	2.700	2.840	2.840	18,500,404
2022-05-09	2.740	2.760	2.700	2.740	2.740	12,779,217
2022-05-06	2.650	2.780	2.630	2.730	2.730	19,989,922
2022-05-05	2.620	2.760	2.610	2.670	2.670	23,542,440
2022-04-29	2.410	2.790	2.390	2.690	2.690	42,629,636
2022-04-28	2.390	2.390	2.390	2.390	2.390	7,283,260
2022-04-27	2.100	2.140	1.710	1.990	1.990	33,538,790
2022-04-26	2.230	2.260	2.140	2.140	2.140	9,266,735
2022-04-25	2.320	2.330	2.180	2.200	2.200	10,840,960
2022-04-22	2.380	2.460	2.370	2.380	2.380	8,922,296
2022-04-21	2.400	2.420	2.290	2.320	2.320	8,707,738
2022-04-20	2.420	2.460	2.400	2.420	2.420	6,064,865
2022-04-19	2.440	2.470	2.400	2.420	2.420	5,781,970
2022-04-18	2.440	2.490	2.370	2.450	2.450	6,591,905
2022-04-15	2.550	2.580	2.440	2.450	2.450	11,756,242
2022-04-14	2.600	2.620	2.570	2.590	2.590	5,555,160
2022-04-13	2.600	2.640	2.570	2.590	2.590	8,689,687
2022-04-12	2.570	2.600	2.540	2.600	2.600	6,661,468
2022-04-11	2.580	2.640	2.550	2.560	2.560	8,926,200
2022-04-08	2.630	2.640	2.540	2.590	2.590	11,276,600
2022-04-07	2.650	2.700	2.620	2.620	2.620	9,460,780
2022-04-06	2.600	2.690	2.570	2.650	2.650	11,593,919
2022-04-01	2.560	2.640	2.520	2.590	2.590	13,718,888
2022-03-31	2.570	2.590	2.520	2.540	2.540	13,698,104
2022-03-30	2.590	2.620	2.570	2.590	2.590	8,038,000
2022-03-29	2.570	2.620	2.530	2.600	2.600	12,094,200
2022-03-28	2.450	2.610	2.440	2.560	2.560	18,969,591
2022-03-25	2.430	2.460	2.410	2.450	2.450	8,764,659
2022-03-24	2.450	2.460	2.400	2.420	2.420	10,798,299
2022-03-23	2.470	2.480	2.450	2.470	2.470	7,664,041
2022-03-22	2.460	2.500	2.440	2.470	2.470	9,735,040
2022-03-21	2.430	2.500	2.430	2.470	2.470	10,517,120
2022-03-18	2.400	2.440	2.400	2.430	2.430	10,241,470
2022-03-17	2.380	2.450	2.380	2.390	2.390	12,369,487
2022-03-16	2.370	2.390	2.280	2.380	2.380	9,839,508
2022-03-15	2.410	2.450	2.320	2.320	2.320	10,034,000
2022-03-14	2.470	2.500	2.430	2.430	2.430	8,428,232
2022-03-11	2.430	2.500	2.380	2.500	2.500	9,905,689
2022-03-10	2.450	2.510	2.450	2.460	2.460	8,250,170
2022-03-09	2.500	2.510	2.330	2.420	2.420	12,928,622
2022-03-08	2.550	2.570	2.470	2.480	2.480	10,917,320
2022-03-07	2.570	2.620	2.550	2.570	2.570	8,458,412
2022-03-04	2.630	2.650	2.570	2.590	2.590	8,254,000
2022-03-03	2.640	2.700	2.640	2.650	2.650	8,749,610
2022-03-02	2.610	2.630	2.590	2.620	2.620	9,113,934
2022-03-01	2.590	2.630	2.580	2.620	2.620	10,634,278
2022-02-28	2.630	2.630	2.550	2.610	2.610	8,124,276
2022-02-25	2.620	2.680	2.610	2.630	2.630	10,168,789
2022-02-24	2.730	2.750	2.570	2.610	2.610	18,518,335
2022-02-23	2.730	2.770	2.710	2.750	2.750	9,305,860
2022-02-22	2.720	2.750	2.680	2.710	2.710	13,188,810
2022-02-21	2.650	2.780	2.640	2.750	2.750	14,955,020
2022-02-18	2.640	2.670	2.610	2.640	2.640	8,556,070
2022-02-17	2.590	2.670	2.570	2.610	2.610	11,976,390
2022-02-16	2.570	2.600	2.560	2.600	2.600	8,422,000
2022-02-15	2.530	2.590	2.520	2.550	2.550	13,209,140
2022-02-14	2.580	2.670	2.560	2.590	2.590	21,123,430
2022-02-11	2.560	2.570	2.450	2.470	2.470	22,157,882
2022-02-10	2.560	2.590	2.540	2.580	2.580	11,105,074
2022-02-09	2.550	2.630	2.530	2.570	2.570	18,873,782

← NewerPage 19 of 21 · 1,211 trading daysOlder →

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.