Sunwoda Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.750	16.780	16.150	16.210	15.774	26,730,335
2023-05-04	16.800	17.110	16.650	16.790	16.339	19,956,197
2023-04-28	16.690	16.980	16.500	16.820	16.368	26,113,601
2023-04-27	17.150	17.150	16.280	16.700	16.251	47,941,418
2023-04-26	17.200	18.290	17.080	17.870	17.390	28,876,084
2023-04-25	17.880	17.980	16.960	17.230	16.767	30,939,499
2023-04-24	18.050	18.220	17.790	17.870	17.390	19,551,962
2023-04-21	18.800	19.040	18.010	18.020	17.536	32,452,648
2023-04-20	19.150	19.150	18.610	18.740	18.236	23,467,554
2023-04-19	19.480	19.560	19.120	19.150	18.635	21,998,239
2023-04-18	19.580	19.730	19.220	19.290	18.772	22,426,517
2023-04-17	19.600	19.740	19.380	19.450	18.927	16,341,582
2023-04-14	19.260	19.970	19.260	19.610	19.083	25,633,454
2023-04-13	19.510	19.660	19.210	19.260	18.743	21,022,960
2023-04-12	19.780	19.920	19.530	19.630	19.103	16,359,943
2023-04-11	20.000	20.120	19.600	19.890	19.356	17,444,714
2023-04-10	20.010	20.360	19.940	20.080	19.540	32,335,802
2023-04-07	19.780	20.060	19.710	19.850	19.317	14,503,052
2023-04-06	19.660	19.940	19.400	19.810	19.278	19,960,171
2023-04-04	19.920	19.940	19.350	19.690	19.161	27,137,827
2023-04-03	20.080	20.180	19.800	19.910	19.375	26,116,135
2023-03-31	20.150	20.360	20.050	20.160	19.618	17,661,904
2023-03-30	20.060	20.200	19.900	20.080	19.540	15,851,382
2023-03-29	20.130	20.390	20.000	20.100	19.560	19,148,573
2023-03-28	20.380	20.490	20.100	20.140	19.599	19,199,820
2023-03-27	20.220	20.560	20.090	20.380	19.832	27,371,605
2023-03-24	19.780	20.380	19.660	20.210	19.667	36,347,566
2023-03-23	19.640	19.860	19.580	19.780	19.249	22,441,843
2023-03-22	19.750	20.040	19.610	19.770	19.239	30,273,332
2023-03-21	19.280	19.860	19.030	19.750	19.219	35,511,906
2023-03-20	18.810	19.520	18.520	19.210	18.694	42,586,564
2023-03-17	19.300	19.330	18.680	18.810	18.305	57,721,984
2023-03-16	19.900	20.000	19.080	19.130	18.616	50,811,514
2023-03-15	20.190	20.490	20.120	20.160	19.618	10,088,091
2023-03-14	20.340	20.400	19.680	20.150	19.609	19,924,610
2023-03-13	20.500	20.590	20.080	20.370	19.823	15,212,501
2023-03-10	20.920	20.960	20.500	20.550	19.998	17,402,790
2023-03-09	21.570	21.590	20.820	20.930	20.368	31,609,748
2023-03-08	21.050	21.670	20.960	21.620	21.039	20,298,770
2023-03-07	21.470	21.470	21.100	21.120	20.553	16,684,536
2023-03-06	21.530	21.640	21.240	21.480	20.903	15,350,763
2023-03-03	21.780	21.790	21.420	21.590	21.010	13,019,384
2023-03-02	21.760	21.910	21.620	21.730	21.146	16,093,570
2023-03-01	21.620	21.790	21.500	21.760	21.175	13,925,266
2023-02-28	21.580	21.760	21.360	21.620	21.039	12,062,769
2023-02-27	21.680	21.680	21.310	21.390	20.815	16,477,925
2023-02-24	21.800	21.840	21.550	21.690	21.107	12,062,702
2023-02-23	21.800	21.940	21.710	21.790	21.205	12,443,295
2023-02-22	21.990	21.990	21.700	21.810	21.224	12,880,743
2023-02-21	21.750	22.170	21.680	22.050	21.458	17,841,821
2023-02-20	21.920	22.000	21.300	21.750	21.166	32,617,766
2023-02-17	22.440	22.700	22.040	22.050	21.458	18,587,492
2023-02-16	23.280	23.320	22.300	22.500	21.895	30,968,761
2023-02-15	23.230	23.600	23.200	23.320	22.693	23,980,584
2023-02-14	23.360	23.500	23.080	23.150	22.528	14,352,838
2023-02-13	23.060	23.640	23.060	23.350	22.723	21,942,436
2023-02-10	23.360	23.460	22.930	23.050	22.431	21,519,734
2023-02-09	23.180	23.660	23.070	23.370	22.742	21,621,823
2023-02-08	23.330	23.550	23.100	23.130	22.509	17,505,461
2023-02-07	23.370	23.480	23.190	23.260	22.635	11,994,820

← NewerPage 15 of 21 · 1,219 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.