Sunwoda Electronic historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.980	15.980	15.500	15.550	15.209	37,659,552
2023-10-31	15.830	16.100	15.510	16.100	15.747	41,978,957
2023-10-30	15.650	16.250	15.510	15.970	15.620	50,777,344
2023-10-27	15.180	15.760	14.600	15.680	15.336	60,760,914
2023-10-26	14.910	15.180	14.610	15.170	14.837	33,074,772
2023-10-25	15.000	15.390	14.950	15.120	14.788	30,509,276
2023-10-24	15.000	15.100	14.560	14.940	14.612	32,208,277
2023-10-23	15.560	15.680	14.850	14.970	14.642	43,433,977
2023-10-20	15.530	16.190	15.500	15.790	15.444	45,679,457
2023-10-19	16.380	16.490	15.710	15.770	15.424	47,503,723
2023-10-18	16.710	16.860	16.290	16.330	15.972	60,517,898
2023-10-17	17.040	17.430	16.910	17.050	16.676	45,896,935
2023-10-16	17.480	17.650	16.850	16.990	16.617	57,726,218
2023-10-13	17.310	17.880	17.160	17.390	17.008	72,873,610
2023-10-12	17.440	17.680	17.100	17.510	17.126	69,472,248
2023-10-11	16.910	17.820	16.800	17.440	17.057	100,588,211
2023-10-10	17.110	17.200	16.730	16.830	16.461	59,550,107
2023-10-09	17.450	17.800	16.960	17.070	16.695	109,342,981
2023-09-28	15.490	17.330	15.260	16.900	16.529	71,438,543
2023-09-27	15.070	15.500	14.990	15.200	14.866	13,231,018
2023-09-26	15.340	15.380	15.050	15.050	14.720	13,895,212
2023-09-25	15.640	15.660	15.240	15.410	15.072	18,537,787
2023-09-22	15.090	15.710	14.970	15.660	15.316	19,844,301
2023-09-21	15.110	15.220	14.980	15.070	14.739	13,801,534
2023-09-20	15.310	15.390	15.160	15.200	14.866	11,444,276
2023-09-19	15.500	15.550	15.240	15.320	14.984	11,160,411
2023-09-18	15.300	15.740	15.160	15.510	15.170	17,676,972
2023-09-15	15.410	15.570	15.200	15.360	15.023	13,106,400
2023-09-14	15.500	15.550	15.260	15.340	15.003	13,387,857
2023-09-13	15.840	15.900	15.460	15.600	15.258	16,479,100
2023-09-12	15.830	16.120	15.770	15.910	15.561	15,167,332
2023-09-11	16.150	16.210	15.870	15.890	15.541	19,254,447
2023-09-08	15.970	16.130	15.800	16.020	15.669	16,033,582
2023-09-07	16.300	16.370	15.980	16.010	15.659	23,044,806
2023-09-06	16.260	16.450	16.210	16.370	16.011	21,958,350
2023-09-05	16.140	16.460	16.060	16.360	16.001	30,653,854
2023-09-04	16.080	16.230	15.980	16.140	15.786	21,599,762
2023-09-01	16.000	16.190	15.770	16.170	15.815	29,524,843
2023-08-31	15.990	16.080	15.700	15.840	15.492	33,550,311
2023-08-30	15.330	16.130	15.150	15.980	15.629	60,641,362
2023-08-29	14.200	15.390	14.020	15.340	15.003	62,927,046
2023-08-28	14.560	14.580	13.570	13.570	13.272	20,662,965
2023-08-25	13.680	13.840	13.470	13.540	13.243	12,817,321
2023-08-24	13.900	14.070	13.780	13.820	13.517	11,104,251
2023-08-23	14.300	14.340	13.820	13.850	13.546	14,586,692
2023-08-22	14.510	14.620	14.050	14.360	14.045	15,790,898
2023-08-21	14.650	14.720	14.450	14.450	14.133	12,874,716
2023-08-18	15.120	15.240	14.670	14.680	14.358	18,075,568
2023-08-17	15.090	15.170	14.960	15.120	14.788	11,518,222
2023-08-16	15.090	15.330	14.990	15.080	14.749	10,509,314
2023-08-15	15.500	15.560	15.000	15.090	14.759	18,872,938
2023-08-14	15.620	15.670	15.300	15.500	15.160	14,903,096
2023-08-11	16.210	16.210	15.720	15.720	15.375	13,233,989
2023-08-10	16.110	16.370	16.100	16.180	15.825	7,822,288
2023-08-09	16.250	16.300	16.070	16.110	15.757	7,924,337
2023-08-08	16.290	16.360	16.170	16.240	15.884	7,007,716
2023-08-07	16.420	16.560	16.250	16.350	15.991	10,416,403
2023-08-04	16.600	16.750	16.420	16.500	16.138	18,388,099
2023-08-03	16.220	16.490	16.200	16.450	16.089	13,526,463
2023-08-02	16.300	16.460	16.260	16.290	15.933	9,247,896

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0900 CNY
2025-10-24	0.0600 CNY
2025-06-04	0.1500 CNY
2024-05-23	0.1200 CNY
2023-06-14	0.0800 CNY
2022-07-08	0.0700 CNY
2021-06-04	0.0701 CNY
2020-05-29	0.0700 CNY
2019-06-25	0.1301 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.