Shenzhen Sunwin Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 2.500 | 2.570 | 2.480 | 2.560 | 2.560 | 16,987,889 |
| 2022-02-07 | 2.580 | 2.720 | 2.460 | 2.500 | 2.500 | 43,941,639 |
| 2022-01-28 | 2.910 | 3.020 | 2.890 | 2.990 | 2.990 | 10,373,490 |
| 2022-01-27 | 3.020 | 3.020 | 2.850 | 2.880 | 2.880 | 11,813,753 |
| 2022-01-26 | 3.000 | 3.030 | 2.960 | 3.020 | 3.020 | 6,686,310 |
| 2022-01-25 | 3.100 | 3.110 | 2.960 | 2.990 | 2.990 | 12,907,580 |
| 2022-01-24 | 3.170 | 3.190 | 3.090 | 3.110 | 3.110 | 8,468,880 |
| 2022-01-21 | 3.130 | 3.210 | 3.130 | 3.190 | 3.190 | 7,828,810 |
| 2022-01-20 | 3.290 | 3.300 | 3.140 | 3.150 | 3.150 | 13,763,800 |
| 2022-01-19 | 3.250 | 3.320 | 3.230 | 3.300 | 3.300 | 8,841,422 |
| 2022-01-18 | 3.360 | 3.370 | 3.240 | 3.250 | 3.250 | 11,799,419 |
| 2022-01-17 | 3.260 | 3.410 | 3.230 | 3.370 | 3.370 | 12,568,878 |
| 2022-01-14 | 3.380 | 3.420 | 3.270 | 3.290 | 3.290 | 14,780,700 |
| 2022-01-13 | 3.380 | 3.430 | 3.360 | 3.380 | 3.380 | 8,976,883 |
| 2022-01-12 | 3.340 | 3.390 | 3.330 | 3.370 | 3.370 | 8,472,720 |
| 2022-01-11 | 3.370 | 3.430 | 3.330 | 3.350 | 3.350 | 15,179,410 |
| 2022-01-10 | 3.520 | 3.540 | 3.330 | 3.390 | 3.390 | 20,021,456 |
| 2022-01-07 | 3.570 | 3.580 | 3.510 | 3.550 | 3.550 | 13,046,740 |
| 2022-01-06 | 3.530 | 3.590 | 3.480 | 3.540 | 3.540 | 13,981,519 |
| 2022-01-05 | 3.510 | 3.580 | 3.440 | 3.530 | 3.530 | 17,443,404 |
| 2022-01-04 | 3.410 | 3.520 | 3.360 | 3.510 | 3.510 | 20,338,287 |
| 2021-12-31 | 3.360 | 3.390 | 3.320 | 3.320 | 3.320 | 9,643,690 |
| 2021-12-30 | 3.310 | 3.430 | 3.310 | 3.360 | 3.360 | 11,851,135 |
| 2021-12-29 | 3.260 | 3.340 | 3.250 | 3.330 | 3.330 | 10,809,795 |
| 2021-12-28 | 3.190 | 3.260 | 3.180 | 3.260 | 3.260 | 9,992,920 |
| 2021-12-27 | 3.200 | 3.250 | 3.170 | 3.190 | 3.190 | 9,235,260 |
| 2021-12-24 | 3.320 | 3.330 | 3.170 | 3.190 | 3.190 | 19,813,248 |
| 2021-12-23 | 3.390 | 3.430 | 3.320 | 3.330 | 3.330 | 13,023,660 |
| 2021-12-22 | 3.370 | 3.450 | 3.330 | 3.400 | 3.400 | 18,320,280 |
| 2021-12-21 | 3.220 | 3.380 | 3.220 | 3.370 | 3.370 | 21,005,430 |
| 2021-12-20 | 3.260 | 3.280 | 3.200 | 3.220 | 3.220 | 12,003,109 |
| 2021-12-17 | 3.190 | 3.280 | 3.170 | 3.270 | 3.270 | 15,165,600 |
| 2021-12-16 | 3.140 | 3.200 | 3.140 | 3.170 | 3.170 | 13,524,080 |
| 2021-12-15 | 3.220 | 3.240 | 3.110 | 3.140 | 3.140 | 31,098,194 |
| 2021-12-14 | 3.270 | 3.330 | 3.260 | 3.280 | 3.280 | 12,800,720 |
| 2021-12-13 | 3.360 | 3.370 | 3.240 | 3.300 | 3.300 | 18,096,680 |
| 2021-12-10 | 3.330 | 3.380 | 3.310 | 3.360 | 3.360 | 15,757,163 |
| 2021-12-09 | 3.410 | 3.470 | 3.310 | 3.320 | 3.320 | 25,281,630 |
| 2021-12-08 | 3.580 | 3.600 | 3.410 | 3.420 | 3.420 | 30,804,980 |
| 2021-12-07 | 3.390 | 3.600 | 3.370 | 3.600 | 3.600 | 32,093,091 |
| 2021-12-06 | 3.370 | 3.500 | 3.300 | 3.400 | 3.400 | 23,115,370 |
| 2021-12-03 | 3.300 | 3.460 | 3.300 | 3.380 | 3.380 | 24,917,276 |
| 2021-12-02 | 3.480 | 3.630 | 3.280 | 3.320 | 3.320 | 48,032,664 |
| 2021-12-01 | 3.260 | 3.490 | 3.230 | 3.460 | 3.460 | 34,643,081 |
| 2021-11-30 | 3.200 | 3.340 | 3.200 | 3.260 | 3.260 | 25,159,597 |
| 2021-11-29 | 3.050 | 3.240 | 3.040 | 3.190 | 3.190 | 18,726,530 |
| 2021-11-26 | 3.160 | 3.170 | 3.090 | 3.120 | 3.120 | 11,908,180 |
| 2021-11-25 | 3.080 | 3.200 | 3.050 | 3.160 | 3.160 | 18,188,509 |
| 2021-11-24 | 3.060 | 3.090 | 3.020 | 3.070 | 3.070 | 12,824,290 |
| 2021-11-23 | 2.990 | 3.170 | 2.980 | 3.060 | 3.060 | 22,249,174 |
| 2021-11-22 | 3.040 | 3.070 | 2.980 | 3.000 | 3.000 | 18,149,540 |
| 2021-11-19 | 3.050 | 3.110 | 3.040 | 3.090 | 3.090 | 15,568,150 |
| 2021-11-18 | 3.170 | 3.190 | 3.030 | 3.050 | 3.050 | 25,528,580 |
| 2021-11-17 | 3.140 | 3.250 | 3.100 | 3.190 | 3.190 | 23,160,788 |
| 2021-11-16 | 3.140 | 3.270 | 3.070 | 3.080 | 3.080 | 27,272,072 |
| 2021-11-15 | 2.990 | 3.160 | 2.990 | 3.140 | 3.140 | 27,232,135 |
| 2021-11-12 | 2.970 | 3.040 | 2.960 | 2.980 | 2.980 | 16,671,000 |
| 2021-11-11 | 2.960 | 3.040 | 2.960 | 2.970 | 2.970 | 21,280,149 |
| 2021-11-10 | 3.030 | 3.150 | 2.950 | 2.990 | 2.990 | 33,440,024 |
| 2021-11-09 | 2.800 | 3.050 | 2.790 | 3.020 | 3.020 | 41,600,639 |
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.