Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← 300044.SHE stock page

Shenzhen Sunwin Intelligent historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	2.700	2.930	2.700	2.810	2.810	31,784,835
2021-11-05	2.690	2.730	2.670	2.700	2.700	16,458,904
2021-11-04	2.690	2.720	2.660	2.690	2.690	12,347,479
2021-11-03	2.620	2.720	2.610	2.690	2.690	13,017,035
2021-11-02	2.700	2.710	2.570	2.630	2.630	13,927,694
2021-11-01	2.700	2.720	2.660	2.690	2.690	9,834,372
2021-10-29	2.650	2.730	2.640	2.690	2.690	14,054,343
2021-10-28	2.540	2.650	2.520	2.640	2.640	11,548,502
2021-10-27	2.600	2.600	2.520	2.540	2.540	8,824,850
2021-10-26	2.610	2.620	2.590	2.610	2.610	8,439,621
2021-10-25	2.670	2.690	2.630	2.650	2.650	7,988,287
2021-10-22	2.690	2.720	2.670	2.680	2.680	6,956,150
2021-10-21	2.730	2.740	2.690	2.700	2.700	7,836,230
2021-10-20	2.720	2.750	2.670	2.740	2.740	11,532,475
2021-10-19	2.730	2.790	2.700	2.710	2.710	17,401,232
2021-10-18	2.620	2.660	2.610	2.640	2.640	6,103,337
2021-10-15	2.690	2.690	2.620	2.630	2.630	8,316,060
2021-10-14	2.680	2.690	2.640	2.670	2.670	8,192,630

← NewerPage 21 of 21 · 1,218 trading days

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.