Shenzhen Sunwin Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.570 | 5.570 | 5.160 | 5.160 | 5.160 | 15,401,600 |
| 2026-10-21 | 5.650 | 5.680 | 5.520 | 5.530 | 5.530 | 7,193,800 |
| 2026-10-20 | 5.670 | 5.710 | 5.620 | 5.650 | 5.650 | 6,465,300 |
| 2026-10-19 | 5.650 | 5.700 | 5.560 | 5.660 | 5.660 | 9,278,390 |
| 2026-10-16 | 5.660 | 5.800 | 5.590 | 5.730 | 5.730 | 13,034,820 |
| 2026-10-15 | 5.610 | 5.790 | 5.570 | 5.620 | 5.620 | 12,246,320 |
| 2026-10-14 | 5.640 | 5.970 | 5.530 | 5.780 | 5.780 | 16,315,705 |
| 2026-10-13 | 5.520 | 5.650 | 5.310 | 5.590 | 5.590 | 15,387,584 |
| 2026-10-12 | 5.730 | 5.760 | 5.580 | 5.580 | 5.580 | 10,772,750 |
| 2026-10-09 | 5.810 | 5.820 | 5.600 | 5.780 | 5.780 | 11,922,963 |
| 2026-10-08 | 5.860 | 5.920 | 5.770 | 5.770 | 5.770 | 9,176,373 |
| 2026-09-30 | 5.900 | 6.000 | 5.880 | 5.900 | 5.900 | 8,850,300 |
| 2026-09-29 | 5.990 | 6.020 | 5.890 | 5.900 | 5.900 | 9,718,900 |
| 2026-09-28 | 6.160 | 6.180 | 5.970 | 6.020 | 6.020 | 11,210,800 |
| 2026-09-24 | 6.100 | 6.190 | 6.090 | 6.140 | 6.140 | 8,395,669 |
| 2026-09-23 | 6.200 | 6.210 | 6.120 | 6.130 | 6.130 | 12,175,689 |
| 2026-09-22 | 6.200 | 6.300 | 6.120 | 6.240 | 6.240 | 20,051,820 |
Page 1 of 1 · 17 trading days
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.