Shenzhen Sunwin Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.900 | 6.920 | 6.180 | 6.300 | 6.300 | 112,018,749 |
| 2025-01-20 | 6.810 | 7.080 | 6.630 | 7.010 | 7.010 | 80,475,512 |
| 2025-01-17 | 6.780 | 6.940 | 6.690 | 6.740 | 6.740 | 50,962,300 |
| 2025-01-16 | 6.940 | 7.000 | 6.760 | 6.870 | 6.870 | 79,175,510 |
| 2025-01-15 | 7.240 | 7.310 | 6.910 | 6.950 | 6.950 | 101,495,040 |
| 2025-01-14 | 6.570 | 7.350 | 6.570 | 7.240 | 7.240 | 138,616,245 |
| 2025-01-13 | 6.680 | 7.070 | 6.500 | 6.610 | 6.610 | 106,706,727 |
| 2025-01-10 | 6.780 | 7.540 | 6.630 | 6.800 | 6.800 | 159,905,616 |
| 2025-01-09 | 6.810 | 7.340 | 6.780 | 7.010 | 7.010 | 198,720,504 |
| 2025-01-08 | 5.770 | 6.780 | 5.740 | 6.780 | 6.780 | 180,188,141 |
| 2025-01-07 | 5.440 | 5.650 | 5.430 | 5.650 | 5.650 | 32,736,821 |
| 2025-01-06 | 5.450 | 5.540 | 5.240 | 5.410 | 5.410 | 28,928,160 |
| 2025-01-03 | 5.950 | 6.030 | 5.470 | 5.490 | 5.490 | 40,226,844 |
| 2025-01-02 | 5.960 | 6.170 | 5.810 | 5.940 | 5.940 | 35,903,870 |
| 2024-12-31 | 6.200 | 6.270 | 5.970 | 6.000 | 6.000 | 34,502,425 |
| 2024-12-30 | 6.400 | 6.420 | 6.160 | 6.190 | 6.190 | 40,307,263 |
| 2024-12-27 | 6.600 | 6.790 | 6.500 | 6.520 | 6.520 | 51,120,520 |
| 2024-12-26 | 6.320 | 6.600 | 6.280 | 6.410 | 6.410 | 45,791,340 |
| 2024-12-25 | 6.880 | 6.880 | 6.240 | 6.370 | 6.370 | 62,110,775 |
| 2024-12-24 | 7.030 | 7.150 | 6.630 | 6.880 | 6.880 | 64,517,728 |
| 2024-12-23 | 7.350 | 7.740 | 7.160 | 7.220 | 7.220 | 88,085,963 |
| 2024-12-20 | 7.020 | 7.220 | 6.910 | 7.120 | 7.120 | 43,762,625 |
| 2024-12-19 | 7.100 | 7.260 | 6.980 | 7.020 | 7.020 | 53,261,508 |
| 2024-12-18 | 7.030 | 7.160 | 6.920 | 7.080 | 7.080 | 41,285,368 |
| 2024-12-17 | 7.470 | 7.490 | 7.040 | 7.080 | 7.080 | 55,800,912 |
| 2024-12-16 | 7.680 | 7.730 | 7.430 | 7.530 | 7.530 | 54,064,430 |
| 2024-12-13 | 7.910 | 7.960 | 7.670 | 7.680 | 7.680 | 70,167,580 |
| 2024-12-12 | 8.170 | 8.210 | 7.820 | 7.980 | 7.980 | 92,700,341 |
| 2024-12-11 | 7.930 | 8.440 | 7.750 | 8.220 | 8.220 | 123,505,046 |
| 2024-12-10 | 8.450 | 8.740 | 8.030 | 8.080 | 8.080 | 135,288,030 |
| 2024-12-09 | 8.000 | 8.280 | 7.940 | 8.060 | 8.060 | 91,855,939 |
| 2024-12-06 | 8.060 | 8.350 | 7.720 | 8.090 | 8.090 | 118,981,099 |
| 2024-12-05 | 7.880 | 8.200 | 7.780 | 8.050 | 8.050 | 111,132,016 |
| 2024-12-04 | 7.660 | 8.480 | 7.520 | 8.020 | 8.020 | 173,743,542 |
| 2024-12-03 | 7.660 | 8.090 | 7.610 | 7.730 | 7.730 | 107,274,940 |
| 2024-12-02 | 7.500 | 8.190 | 7.480 | 7.870 | 7.870 | 138,156,103 |
| 2024-11-29 | 6.880 | 7.790 | 6.830 | 7.400 | 7.400 | 100,175,197 |
| 2024-11-28 | 7.010 | 7.190 | 6.970 | 6.980 | 6.980 | 62,923,420 |
| 2024-11-27 | 6.760 | 6.970 | 6.480 | 6.960 | 6.960 | 57,641,880 |
| 2024-11-26 | 7.050 | 7.150 | 6.730 | 6.760 | 6.760 | 55,018,598 |
| 2024-11-25 | 7.250 | 7.330 | 6.750 | 7.050 | 7.050 | 82,865,520 |
| 2024-11-22 | 7.600 | 7.880 | 7.280 | 7.330 | 7.330 | 92,966,054 |
| 2024-11-21 | 7.680 | 7.970 | 7.440 | 7.540 | 7.540 | 98,209,901 |
| 2024-11-20 | 7.410 | 7.970 | 7.240 | 7.810 | 7.810 | 131,141,901 |
| 2024-11-19 | 7.100 | 7.480 | 7.020 | 7.470 | 7.470 | 94,565,539 |
| 2024-11-18 | 7.470 | 7.600 | 6.640 | 6.910 | 6.910 | 88,996,229 |
| 2024-11-15 | 7.300 | 7.680 | 7.290 | 7.350 | 7.350 | 72,691,187 |
| 2024-11-14 | 7.750 | 7.870 | 7.310 | 7.390 | 7.390 | 75,538,590 |
| 2024-11-13 | 7.920 | 7.920 | 7.540 | 7.780 | 7.780 | 104,519,254 |
| 2024-11-12 | 8.000 | 8.420 | 7.730 | 8.140 | 8.140 | 191,297,131 |
| 2024-11-11 | 8.360 | 8.700 | 7.790 | 8.190 | 8.190 | 249,483,608 |
| 2024-11-08 | 7.510 | 9.190 | 7.510 | 8.990 | 8.990 | 314,858,258 |
| 2024-11-07 | 7.530 | 8.140 | 7.260 | 7.660 | 7.660 | 342,081,233 |
| 2024-11-06 | 6.050 | 6.950 | 5.950 | 6.950 | 6.950 | 147,731,284 |
| 2024-11-05 | 5.470 | 5.820 | 5.470 | 5.790 | 5.790 | 113,287,322 |
| 2024-11-04 | 5.130 | 5.530 | 5.130 | 5.410 | 5.410 | 58,883,297 |
| 2024-11-01 | 5.670 | 5.880 | 5.150 | 5.180 | 5.180 | 92,546,384 |
| 2024-10-31 | 5.520 | 5.730 | 5.480 | 5.640 | 5.640 | 92,008,954 |
| 2024-10-30 | 5.300 | 5.580 | 5.280 | 5.440 | 5.440 | 55,683,541 |
| 2024-10-29 | 5.600 | 5.650 | 5.380 | 5.380 | 5.380 | 72,089,107 |
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.