Shenzhen Sunwin Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.420 | 4.430 | 4.320 | 4.360 | 4.360 | 28,857,311 |
| 2025-07-22 | 4.400 | 4.480 | 4.330 | 4.420 | 4.420 | 37,293,640 |
| 2025-07-21 | 4.420 | 4.500 | 4.300 | 4.410 | 4.410 | 49,357,829 |
| 2025-07-18 | 4.260 | 4.670 | 4.260 | 4.470 | 4.470 | 79,266,111 |
| 2025-07-17 | 4.260 | 4.280 | 4.160 | 4.210 | 4.210 | 29,290,350 |
| 2025-07-16 | 4.060 | 4.280 | 4.060 | 4.260 | 4.260 | 39,804,454 |
| 2025-07-15 | 4.200 | 4.200 | 4.050 | 4.080 | 4.080 | 29,120,399 |
| 2025-07-14 | 4.170 | 4.230 | 4.150 | 4.200 | 4.200 | 20,749,280 |
| 2025-07-11 | 4.300 | 4.310 | 4.180 | 4.210 | 4.210 | 31,734,800 |
| 2025-07-10 | 4.120 | 4.330 | 4.120 | 4.290 | 4.290 | 40,004,949 |
| 2025-07-09 | 4.260 | 4.320 | 4.140 | 4.180 | 4.180 | 54,008,344 |
| 2025-07-08 | 4.400 | 4.550 | 4.330 | 4.340 | 4.340 | 61,865,572 |
| 2025-07-07 | 4.240 | 4.350 | 4.110 | 4.350 | 4.350 | 51,970,047 |
| 2025-07-04 | 4.180 | 4.340 | 4.080 | 4.200 | 4.200 | 54,702,879 |
| 2025-07-03 | 4.220 | 4.430 | 4.090 | 4.150 | 4.150 | 84,529,631 |
| 2025-07-02 | 3.950 | 4.350 | 3.850 | 4.240 | 4.240 | 91,214,971 |
| 2025-07-01 | 3.650 | 4.000 | 3.640 | 3.930 | 3.930 | 76,542,374 |
| 2025-06-30 | 3.660 | 3.710 | 3.630 | 3.680 | 3.680 | 30,754,681 |
| 2025-06-27 | 3.710 | 3.750 | 3.630 | 3.640 | 3.640 | 38,074,850 |
| 2025-06-26 | 3.510 | 3.680 | 3.510 | 3.630 | 3.630 | 41,059,790 |
| 2025-06-25 | 3.520 | 3.540 | 3.470 | 3.520 | 3.520 | 24,288,751 |
| 2025-06-24 | 3.420 | 3.530 | 3.420 | 3.510 | 3.510 | 23,805,400 |
| 2025-06-23 | 3.350 | 3.440 | 3.320 | 3.440 | 3.440 | 19,270,890 |
| 2025-06-20 | 3.530 | 3.590 | 3.410 | 3.430 | 3.430 | 31,487,929 |
| 2025-06-19 | 3.550 | 3.650 | 3.480 | 3.570 | 3.570 | 38,902,989 |
| 2025-06-18 | 3.470 | 3.600 | 3.400 | 3.600 | 3.600 | 37,730,182 |
| 2025-06-17 | 3.570 | 3.590 | 3.450 | 3.490 | 3.490 | 31,867,284 |
| 2025-06-16 | 3.550 | 3.600 | 3.450 | 3.550 | 3.550 | 39,189,923 |
| 2025-06-13 | 3.700 | 3.800 | 3.640 | 3.690 | 3.690 | 40,403,073 |
| 2025-06-12 | 3.800 | 3.850 | 3.680 | 3.720 | 3.720 | 44,498,041 |
| 2025-06-11 | 3.570 | 3.880 | 3.560 | 3.820 | 3.820 | 64,286,401 |
| 2025-06-10 | 3.460 | 3.630 | 3.450 | 3.560 | 3.560 | 46,845,141 |
| 2025-06-09 | 3.380 | 3.470 | 3.380 | 3.460 | 3.460 | 23,771,384 |
| 2025-06-06 | 3.420 | 3.440 | 3.350 | 3.400 | 3.400 | 26,266,910 |
| 2025-06-05 | 3.500 | 3.540 | 3.420 | 3.430 | 3.430 | 28,991,702 |
| 2025-06-04 | 3.470 | 3.520 | 3.450 | 3.490 | 3.490 | 21,638,440 |
| 2025-06-03 | 3.520 | 3.570 | 3.420 | 3.450 | 3.450 | 33,524,630 |
| 2025-05-30 | 3.670 | 3.680 | 3.550 | 3.550 | 3.550 | 29,462,249 |
| 2025-05-29 | 3.600 | 3.710 | 3.580 | 3.670 | 3.670 | 30,299,396 |
| 2025-05-28 | 3.660 | 3.700 | 3.600 | 3.620 | 3.620 | 23,138,360 |
| 2025-05-27 | 3.660 | 3.700 | 3.630 | 3.660 | 3.660 | 22,286,360 |
| 2025-05-26 | 3.590 | 3.740 | 3.590 | 3.680 | 3.680 | 27,612,625 |
| 2025-05-23 | 3.690 | 3.700 | 3.580 | 3.590 | 3.590 | 36,076,383 |
| 2025-05-22 | 3.810 | 3.880 | 3.710 | 3.710 | 3.710 | 43,443,915 |
| 2025-05-21 | 3.760 | 3.850 | 3.750 | 3.830 | 3.830 | 35,914,983 |
| 2025-05-20 | 3.760 | 3.880 | 3.710 | 3.810 | 3.810 | 45,592,307 |
| 2025-05-19 | 3.690 | 3.830 | 3.690 | 3.790 | 3.790 | 35,470,851 |
| 2025-05-16 | 3.720 | 3.750 | 3.650 | 3.660 | 3.660 | 32,482,970 |
| 2025-05-15 | 3.740 | 3.820 | 3.660 | 3.760 | 3.760 | 37,946,761 |
| 2025-05-14 | 3.850 | 3.880 | 3.610 | 3.730 | 3.730 | 59,045,587 |
| 2025-05-13 | 3.890 | 3.980 | 3.800 | 3.860 | 3.860 | 64,891,392 |
| 2025-05-12 | 3.780 | 3.920 | 3.660 | 3.920 | 3.920 | 77,067,532 |
| 2025-05-09 | 3.630 | 3.980 | 3.530 | 3.640 | 3.640 | 105,169,385 |
| 2025-05-08 | 3.310 | 3.660 | 3.290 | 3.660 | 3.660 | 75,590,635 |
| 2025-05-07 | 3.380 | 3.470 | 3.180 | 3.330 | 3.330 | 84,653,994 |
| 2025-05-06 | 3.070 | 3.430 | 3.000 | 3.310 | 3.310 | 98,422,589 |
| 2025-04-30 | 2.830 | 3.090 | 2.830 | 2.990 | 2.990 | 122,029,808 |
| 2025-04-29 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 12,979,600 |
| 2025-04-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,129,500 |
| 2025-04-25 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1,313,700 |
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.