Shenzhen Sunwin Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2025-04-23 | 5.720 | 5.850 | 5.720 | 5.780 | 5.780 | 30,806,379 |
| 2025-04-22 | 5.800 | 5.810 | 5.670 | 5.690 | 5.690 | 22,333,430 |
| 2025-04-21 | 5.720 | 5.820 | 5.640 | 5.810 | 5.810 | 23,014,760 |
| 2025-04-18 | 5.710 | 5.730 | 5.600 | 5.710 | 5.710 | 21,495,000 |
| 2025-04-17 | 5.760 | 5.840 | 5.710 | 5.710 | 5.710 | 22,685,204 |
| 2025-04-16 | 5.950 | 5.970 | 5.700 | 5.800 | 5.800 | 30,582,900 |
| 2025-04-15 | 6.040 | 6.120 | 5.940 | 6.010 | 6.010 | 29,836,500 |
| 2025-04-14 | 5.990 | 6.250 | 5.990 | 6.080 | 6.080 | 47,944,300 |
| 2025-04-11 | 5.740 | 6.020 | 5.710 | 5.910 | 5.910 | 37,709,380 |
| 2025-04-10 | 5.890 | 6.070 | 5.870 | 5.880 | 5.880 | 57,051,960 |
| 2025-04-09 | 5.430 | 5.780 | 4.810 | 5.740 | 5.740 | 61,078,721 |
| 2025-04-08 | 5.310 | 5.670 | 5.280 | 5.480 | 5.480 | 48,097,445 |
| 2025-04-07 | 5.990 | 6.190 | 5.220 | 5.270 | 5.270 | 70,280,835 |
| 2025-04-03 | 6.340 | 6.730 | 6.310 | 6.520 | 6.520 | 56,603,867 |
| 2025-04-02 | 6.200 | 6.650 | 6.180 | 6.520 | 6.520 | 56,109,993 |
| 2025-04-01 | 6.290 | 6.350 | 6.200 | 6.220 | 6.220 | 24,998,240 |
| 2025-03-31 | 6.400 | 6.400 | 6.000 | 6.280 | 6.280 | 41,954,524 |
| 2025-03-28 | 6.690 | 6.690 | 6.420 | 6.420 | 6.420 | 35,443,613 |
| 2025-03-27 | 6.560 | 6.790 | 6.400 | 6.710 | 6.710 | 54,552,740 |
| 2025-03-26 | 6.340 | 6.610 | 6.340 | 6.560 | 6.560 | 37,959,880 |
| 2025-03-25 | 6.660 | 6.710 | 6.340 | 6.390 | 6.390 | 48,976,890 |
| 2025-03-24 | 6.820 | 6.940 | 6.500 | 6.770 | 6.770 | 54,260,971 |
| 2025-03-21 | 7.250 | 7.250 | 6.930 | 6.940 | 6.940 | 68,508,412 |
| 2025-03-20 | 7.270 | 7.440 | 7.120 | 7.320 | 7.320 | 72,829,810 |
| 2025-03-19 | 7.630 | 7.710 | 7.490 | 7.500 | 7.500 | 50,987,620 |
| 2025-03-18 | 7.700 | 7.790 | 7.610 | 7.650 | 7.650 | 54,869,220 |
| 2025-03-17 | 7.620 | 7.950 | 7.620 | 7.650 | 7.650 | 84,742,821 |
| 2025-03-14 | 7.250 | 7.510 | 7.210 | 7.490 | 7.490 | 71,433,349 |
| 2025-03-13 | 7.700 | 7.740 | 7.230 | 7.380 | 7.380 | 125,665,195 |
| 2025-03-12 | 8.290 | 8.290 | 7.990 | 8.020 | 8.020 | 87,856,119 |
| 2025-03-11 | 7.790 | 8.280 | 7.720 | 8.170 | 8.170 | 109,604,779 |
| 2025-03-10 | 7.910 | 8.130 | 7.800 | 7.990 | 7.990 | 89,462,210 |
| 2025-03-07 | 8.150 | 8.640 | 7.960 | 8.000 | 8.000 | 168,696,834 |
| 2025-03-06 | 8.130 | 8.460 | 7.960 | 8.310 | 8.310 | 218,553,785 |
| 2025-03-05 | 8.600 | 8.800 | 7.990 | 8.100 | 8.100 | 314,446,297 |
| 2025-03-04 | 7.270 | 8.340 | 7.260 | 8.340 | 8.340 | 203,069,360 |
| 2025-03-03 | 6.780 | 7.180 | 6.630 | 6.950 | 6.950 | 60,558,987 |
| 2025-02-28 | 7.220 | 7.250 | 6.690 | 6.730 | 6.730 | 70,486,759 |
| 2025-02-27 | 7.480 | 7.550 | 7.140 | 7.290 | 7.290 | 90,529,201 |
| 2025-02-26 | 7.470 | 7.710 | 7.380 | 7.550 | 7.550 | 118,145,503 |
| 2025-02-25 | 7.050 | 8.300 | 6.990 | 7.560 | 7.560 | 170,494,293 |
| 2025-02-24 | 7.400 | 7.450 | 7.110 | 7.220 | 7.220 | 75,094,759 |
| 2025-02-21 | 7.170 | 7.430 | 7.030 | 7.360 | 7.360 | 110,621,389 |
| 2025-02-20 | 7.320 | 7.480 | 7.150 | 7.240 | 7.240 | 99,253,465 |
| 2025-02-19 | 6.810 | 7.290 | 6.800 | 7.280 | 7.280 | 105,294,434 |
| 2025-02-18 | 7.300 | 7.300 | 6.840 | 6.870 | 6.870 | 107,185,116 |
| 2025-02-17 | 7.000 | 7.440 | 6.970 | 7.440 | 7.440 | 162,253,613 |
| 2025-02-14 | 6.650 | 6.800 | 6.480 | 6.780 | 6.780 | 63,411,984 |
| 2025-02-13 | 6.810 | 6.830 | 6.620 | 6.680 | 6.680 | 55,898,134 |
| 2025-02-12 | 6.670 | 6.890 | 6.650 | 6.790 | 6.790 | 54,377,692 |
| 2025-02-11 | 6.900 | 6.900 | 6.650 | 6.720 | 6.720 | 56,014,404 |
| 2025-02-10 | 6.700 | 6.900 | 6.700 | 6.850 | 6.850 | 72,085,205 |
| 2025-02-07 | 6.700 | 6.840 | 6.550 | 6.700 | 6.700 | 90,103,548 |
| 2025-02-06 | 6.310 | 6.700 | 6.260 | 6.690 | 6.690 | 81,667,451 |
| 2025-02-05 | 6.100 | 6.420 | 6.100 | 6.370 | 6.370 | 69,486,887 |
| 2025-01-27 | 6.200 | 6.300 | 6.020 | 6.020 | 6.020 | 31,895,920 |
| 2025-01-24 | 6.030 | 6.180 | 5.980 | 6.160 | 6.160 | 44,775,800 |
| 2025-01-23 | 6.250 | 6.400 | 6.050 | 6.050 | 6.050 | 57,599,640 |
| 2025-01-22 | 6.300 | 6.300 | 6.030 | 6.100 | 6.100 | 51,803,234 |
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.