Shenzhen Sunwin Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.490 | 4.570 | 4.290 | 4.350 | 4.350 | 33,376,794 |
| 2025-10-22 | 4.300 | 4.430 | 4.270 | 4.400 | 4.400 | 24,305,300 |
| 2025-10-21 | 4.200 | 4.310 | 4.170 | 4.300 | 4.300 | 19,253,592 |
| 2025-10-20 | 4.190 | 4.260 | 4.150 | 4.210 | 4.210 | 15,744,468 |
| 2025-10-17 | 4.320 | 4.330 | 4.180 | 4.180 | 4.180 | 23,089,172 |
| 2025-10-16 | 4.270 | 4.350 | 4.260 | 4.300 | 4.300 | 21,772,200 |
| 2025-10-15 | 4.130 | 4.330 | 4.130 | 4.300 | 4.300 | 33,412,000 |
| 2025-10-14 | 4.160 | 4.300 | 4.110 | 4.130 | 4.130 | 25,264,316 |
| 2025-10-13 | 3.880 | 4.170 | 3.840 | 4.170 | 4.170 | 25,010,591 |
| 2025-10-10 | 4.030 | 4.180 | 4.000 | 4.090 | 4.090 | 26,112,000 |
| 2025-10-09 | 4.050 | 4.060 | 3.980 | 3.990 | 3.990 | 17,229,820 |
| 2025-09-30 | 4.120 | 4.140 | 4.020 | 4.060 | 4.060 | 23,213,430 |
| 2025-09-29 | 3.880 | 4.120 | 3.820 | 4.100 | 4.100 | 29,001,505 |
| 2025-09-26 | 3.840 | 3.920 | 3.780 | 3.860 | 3.860 | 17,080,052 |
| 2025-09-25 | 3.840 | 3.970 | 3.810 | 3.870 | 3.870 | 23,179,980 |
| 2025-09-24 | 3.790 | 3.870 | 3.750 | 3.850 | 3.850 | 20,370,820 |
| 2025-09-23 | 4.060 | 4.070 | 3.700 | 3.840 | 3.840 | 43,016,479 |
| 2025-09-22 | 4.130 | 4.170 | 4.070 | 4.070 | 4.070 | 19,727,799 |
| 2025-09-19 | 4.180 | 4.230 | 4.130 | 4.150 | 4.150 | 23,292,266 |
| 2025-09-18 | 4.350 | 4.360 | 4.190 | 4.200 | 4.200 | 31,610,602 |
| 2025-09-17 | 4.310 | 4.390 | 4.240 | 4.370 | 4.370 | 26,437,500 |
| 2025-09-16 | 4.330 | 4.380 | 4.300 | 4.330 | 4.330 | 23,881,920 |
| 2025-09-15 | 4.400 | 4.450 | 4.310 | 4.350 | 4.350 | 26,243,397 |
| 2025-09-12 | 4.510 | 4.550 | 4.400 | 4.450 | 4.450 | 34,093,580 |
| 2025-09-11 | 4.330 | 4.540 | 4.320 | 4.440 | 4.440 | 46,351,265 |
| 2025-09-10 | 4.190 | 4.410 | 4.160 | 4.360 | 4.360 | 32,628,332 |
| 2025-09-09 | 4.250 | 4.250 | 4.160 | 4.180 | 4.180 | 19,107,990 |
| 2025-09-08 | 4.200 | 4.250 | 4.190 | 4.250 | 4.250 | 19,133,380 |
| 2025-09-05 | 4.160 | 4.270 | 4.130 | 4.260 | 4.260 | 17,992,572 |
| 2025-09-04 | 4.180 | 4.240 | 4.120 | 4.160 | 4.160 | 22,431,262 |
| 2025-09-03 | 4.320 | 4.340 | 4.150 | 4.180 | 4.180 | 27,939,760 |
| 2025-09-02 | 4.440 | 4.450 | 4.300 | 4.330 | 4.330 | 30,428,503 |
| 2025-09-01 | 4.360 | 4.510 | 4.330 | 4.460 | 4.460 | 31,915,900 |
| 2025-08-29 | 4.320 | 4.390 | 4.250 | 4.340 | 4.340 | 27,651,807 |
| 2025-08-28 | 4.440 | 4.460 | 4.140 | 4.320 | 4.320 | 47,858,000 |
| 2025-08-27 | 4.400 | 4.600 | 4.380 | 4.410 | 4.410 | 53,900,753 |
| 2025-08-26 | 4.370 | 4.470 | 4.350 | 4.400 | 4.400 | 34,505,571 |
| 2025-08-25 | 4.470 | 4.570 | 4.370 | 4.390 | 4.390 | 48,036,106 |
| 2025-08-22 | 4.310 | 4.580 | 4.280 | 4.500 | 4.500 | 57,669,250 |
| 2025-08-21 | 4.220 | 4.370 | 4.220 | 4.310 | 4.310 | 49,483,395 |
| 2025-08-20 | 4.180 | 4.230 | 4.140 | 4.210 | 4.210 | 29,443,620 |
| 2025-08-19 | 4.100 | 4.230 | 4.090 | 4.190 | 4.190 | 36,940,161 |
| 2025-08-18 | 4.090 | 4.170 | 4.080 | 4.120 | 4.120 | 29,366,402 |
| 2025-08-15 | 4.060 | 4.120 | 4.050 | 4.110 | 4.110 | 22,388,199 |
| 2025-08-14 | 4.200 | 4.210 | 4.070 | 4.070 | 4.070 | 34,779,130 |
| 2025-08-13 | 4.250 | 4.300 | 4.210 | 4.220 | 4.220 | 21,830,700 |
| 2025-08-12 | 4.230 | 4.250 | 4.170 | 4.240 | 4.240 | 21,997,404 |
| 2025-08-11 | 4.240 | 4.280 | 4.200 | 4.250 | 4.250 | 22,033,063 |
| 2025-08-08 | 4.230 | 4.280 | 4.210 | 4.210 | 4.210 | 28,208,000 |
| 2025-08-07 | 4.140 | 4.360 | 4.130 | 4.270 | 4.270 | 44,673,167 |
| 2025-08-06 | 4.160 | 4.170 | 4.100 | 4.150 | 4.150 | 22,962,920 |
| 2025-08-05 | 4.210 | 4.220 | 4.140 | 4.150 | 4.150 | 21,210,001 |
| 2025-08-04 | 4.150 | 4.180 | 4.080 | 4.160 | 4.160 | 23,775,401 |
| 2025-08-01 | 4.060 | 4.250 | 4.030 | 4.190 | 4.190 | 42,101,649 |
| 2025-07-31 | 4.030 | 4.140 | 4.020 | 4.050 | 4.050 | 25,890,300 |
| 2025-07-30 | 4.150 | 4.160 | 4.030 | 4.050 | 4.050 | 34,887,165 |
| 2025-07-29 | 4.230 | 4.240 | 4.110 | 4.160 | 4.160 | 33,534,220 |
| 2025-07-28 | 4.290 | 4.300 | 4.190 | 4.240 | 4.240 | 24,622,097 |
| 2025-07-25 | 4.320 | 4.400 | 4.240 | 4.260 | 4.260 | 49,131,400 |
| 2025-07-24 | 4.570 | 4.770 | 4.360 | 4.370 | 4.370 | 79,685,308 |
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.