Shenzhen Sunwin Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.600 | 5.650 | 5.380 | 5.380 | 5.380 | 72,089,107 |
| 2024-10-28 | 5.510 | 5.700 | 5.500 | 5.640 | 5.640 | 72,468,418 |
| 2024-10-25 | 5.600 | 5.800 | 5.550 | 5.600 | 5.600 | 95,835,957 |
| 2024-10-24 | 5.510 | 5.970 | 5.380 | 5.700 | 5.700 | 94,720,188 |
| 2024-10-23 | 5.420 | 5.690 | 5.350 | 5.590 | 5.590 | 77,788,950 |
| 2024-10-22 | 5.700 | 5.720 | 5.360 | 5.460 | 5.460 | 68,614,007 |
| 2024-10-21 | 5.480 | 5.700 | 5.400 | 5.610 | 5.610 | 84,537,442 |
| 2024-10-18 | 5.200 | 5.520 | 5.130 | 5.420 | 5.420 | 84,514,090 |
| 2024-10-17 | 5.190 | 5.500 | 5.150 | 5.260 | 5.260 | 73,724,431 |
| 2024-10-16 | 5.010 | 5.160 | 4.960 | 5.130 | 5.130 | 37,298,848 |
| 2024-10-15 | 5.100 | 5.310 | 5.030 | 5.070 | 5.070 | 53,044,074 |
| 2024-10-14 | 4.860 | 5.160 | 4.850 | 5.160 | 5.160 | 53,350,776 |
| 2024-10-11 | 5.110 | 5.160 | 4.780 | 4.860 | 4.860 | 53,097,959 |
| 2024-10-10 | 5.200 | 5.490 | 5.050 | 5.190 | 5.190 | 62,280,396 |
| 2024-10-09 | 5.790 | 5.800 | 5.170 | 5.190 | 5.190 | 110,450,365 |
| 2024-10-08 | 6.220 | 6.220 | 5.520 | 6.140 | 6.140 | 149,280,701 |
| 2024-09-30 | 4.680 | 5.250 | 4.570 | 5.190 | 5.190 | 115,285,009 |
| 2024-09-27 | 4.280 | 4.560 | 4.240 | 4.470 | 4.470 | 61,223,134 |
| 2024-09-26 | 4.130 | 4.220 | 4.110 | 4.220 | 4.220 | 32,930,492 |
| 2024-09-25 | 4.120 | 4.220 | 4.100 | 4.130 | 4.130 | 40,203,202 |
| 2024-09-24 | 3.960 | 4.060 | 3.870 | 4.060 | 4.060 | 29,441,003 |
| 2024-09-23 | 3.920 | 3.990 | 3.900 | 3.940 | 3.940 | 14,290,880 |
| 2024-09-20 | 3.880 | 3.940 | 3.880 | 3.940 | 3.940 | 13,502,740 |
| 2024-09-19 | 3.850 | 3.940 | 3.840 | 3.900 | 3.900 | 21,406,063 |
| 2024-09-18 | 3.910 | 3.940 | 3.760 | 3.810 | 3.810 | 16,520,760 |
| 2024-09-13 | 4.020 | 4.050 | 3.910 | 3.910 | 3.910 | 15,778,512 |
| 2024-09-12 | 4.000 | 4.100 | 4.000 | 4.030 | 4.030 | 18,261,848 |
| 2024-09-11 | 4.040 | 4.040 | 3.970 | 3.980 | 3.980 | 11,916,500 |
| 2024-09-10 | 3.970 | 4.070 | 3.920 | 4.060 | 4.060 | 18,303,902 |
| 2024-09-09 | 4.080 | 4.080 | 3.960 | 3.990 | 3.990 | 21,518,828 |
| 2024-09-06 | 4.140 | 4.210 | 4.100 | 4.110 | 4.110 | 22,616,543 |
| 2024-09-05 | 4.070 | 4.170 | 4.070 | 4.140 | 4.140 | 18,593,680 |
| 2024-09-04 | 4.110 | 4.130 | 4.070 | 4.080 | 4.080 | 15,168,343 |
| 2024-09-03 | 4.060 | 4.160 | 4.050 | 4.150 | 4.150 | 20,956,204 |
| 2024-09-02 | 4.160 | 4.220 | 4.060 | 4.070 | 4.070 | 21,910,554 |
| 2024-08-30 | 4.060 | 4.250 | 4.030 | 4.200 | 4.200 | 36,324,394 |
| 2024-08-29 | 4.060 | 4.160 | 4.040 | 4.130 | 4.130 | 14,454,611 |
| 2024-08-28 | 4.050 | 4.120 | 4.030 | 4.080 | 4.080 | 13,455,890 |
| 2024-08-27 | 4.100 | 4.140 | 4.040 | 4.040 | 4.040 | 14,063,360 |
| 2024-08-26 | 4.140 | 4.160 | 4.080 | 4.130 | 4.130 | 14,340,800 |
| 2024-08-23 | 4.120 | 4.150 | 4.040 | 4.120 | 4.120 | 18,049,860 |
| 2024-08-22 | 4.240 | 4.270 | 4.100 | 4.100 | 4.100 | 22,372,540 |
| 2024-08-21 | 4.200 | 4.300 | 4.200 | 4.230 | 4.230 | 17,114,502 |
| 2024-08-20 | 4.400 | 4.420 | 4.250 | 4.260 | 4.260 | 29,705,384 |
| 2024-08-19 | 4.330 | 4.490 | 4.310 | 4.420 | 4.420 | 39,474,580 |
| 2024-08-16 | 4.380 | 4.400 | 4.320 | 4.320 | 4.320 | 24,414,200 |
| 2024-08-15 | 4.230 | 4.370 | 4.210 | 4.370 | 4.370 | 33,931,006 |
| 2024-08-14 | 4.200 | 4.320 | 4.200 | 4.260 | 4.260 | 28,168,569 |
| 2024-08-13 | 4.120 | 4.210 | 4.120 | 4.200 | 4.200 | 21,326,500 |
| 2024-08-12 | 4.240 | 4.240 | 4.100 | 4.140 | 4.140 | 25,794,240 |
| 2024-08-09 | 4.290 | 4.340 | 4.210 | 4.230 | 4.230 | 24,946,080 |
| 2024-08-08 | 4.380 | 4.380 | 4.210 | 4.280 | 4.280 | 37,053,145 |
| 2024-08-07 | 4.450 | 4.520 | 4.370 | 4.380 | 4.380 | 33,378,080 |
| 2024-08-06 | 4.500 | 4.550 | 4.410 | 4.480 | 4.480 | 32,907,228 |
| 2024-08-05 | 4.680 | 4.800 | 4.420 | 4.420 | 4.420 | 57,733,683 |
| 2024-08-02 | 4.800 | 4.920 | 4.720 | 4.720 | 4.720 | 54,083,810 |
| 2024-08-01 | 4.840 | 5.060 | 4.820 | 4.900 | 4.900 | 71,620,572 |
| 2024-07-31 | 4.660 | 4.940 | 4.630 | 4.840 | 4.840 | 75,080,880 |
| 2024-07-30 | 4.810 | 4.970 | 4.740 | 4.760 | 4.760 | 74,426,680 |
| 2024-07-29 | 4.700 | 5.170 | 4.650 | 4.910 | 4.910 | 85,548,762 |
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.