Sunwoda Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	36.070	37.100	35.330	36.820	35.755	23,473,023
2022-02-08	36.820	37.170	34.450	36.130	35.085	43,888,030
2022-02-07	36.600	39.100	36.500	37.020	35.949	36,991,363
2022-01-28	36.070	36.760	34.290	35.170	34.153	26,366,638
2022-01-27	37.790	38.290	35.850	35.930	34.891	24,548,393
2022-01-26	37.990	38.790	36.530	37.760	36.668	23,810,315
2022-01-25	38.810	39.100	37.570	37.570	36.483	27,188,814
2022-01-24	36.810	39.580	36.700	38.950	37.823	46,083,263
2022-01-21	35.990	37.920	35.400	36.850	35.784	31,129,949
2022-01-20	37.150	37.200	35.000	35.750	34.716	29,950,318
2022-01-19	37.220	37.490	35.860	36.570	35.512	40,635,814
2022-01-18	37.660	38.200	36.800	37.340	36.260	22,870,879
2022-01-17	36.660	39.030	36.660	37.790	36.697	45,311,689
2022-01-14	37.190	38.800	37.050	37.790	36.697	33,955,078
2022-01-13	39.010	39.080	37.030	37.530	36.444	28,308,307
2022-01-12	37.600	39.230	37.500	39.000	37.872	38,009,880
2022-01-11	37.480	38.330	36.790	36.900	35.832	22,326,394
2022-01-10	36.880	37.800	36.410	37.490	36.405	34,095,296
2022-01-07	37.660	38.000	36.570	36.970	35.900	32,930,657
2022-01-06	37.700	38.480	36.850	37.470	36.386	35,701,243
2022-01-05	40.600	40.920	38.000	38.350	37.241	42,125,560
2022-01-04	43.000	43.290	40.300	40.680	39.503	38,525,219
2021-12-31	41.510	42.480	41.280	42.160	40.940	22,807,731
2021-12-30	41.610	42.290	41.000	41.340	40.144	25,990,581
2021-12-29	42.180	43.100	41.700	41.850	40.639	24,244,091
2021-12-28	42.900	43.800	42.000	42.700	41.465	19,613,808
2021-12-27	41.510	43.730	41.510	42.740	41.504	21,272,517
2021-12-24	43.750	43.900	41.290	42.050	40.833	34,413,805
2021-12-23	42.820	44.060	42.250	43.550	42.290	37,476,107
2021-12-22	43.940	45.350	43.500	44.400	43.115	33,297,516
2021-12-21	43.000	44.150	42.800	43.100	41.853	23,693,305
2021-12-20	43.450	43.990	42.300	42.680	41.445	24,205,660
2021-12-17	45.170	45.490	43.420	43.850	42.581	32,752,999
2021-12-16	46.100	46.170	44.790	45.520	44.203	22,341,801
2021-12-15	45.390	46.350	45.000	45.990	44.659	23,690,497
2021-12-14	46.360	48.000	44.710	45.750	44.426	47,292,893
2021-12-13	47.060	47.430	45.880	46.360	45.019	34,416,492
2021-12-10	46.200	47.790	45.140	47.790	46.407	44,574,070
2021-12-09	47.370	47.520	45.690	46.200	44.863	39,371,227
2021-12-08	47.790	48.380	46.700	47.360	45.990	24,945,893
2021-12-07	48.180	48.460	45.730	47.090	45.728	39,094,415
2021-12-06	50.920	51.440	47.950	48.130	46.738	34,875,675
2021-12-03	50.900	51.440	50.260	51.220	49.738	16,999,379
2021-12-02	50.680	51.660	50.170	51.180	49.699	18,511,272
2021-12-01	52.560	53.680	50.670	51.160	49.680	25,094,299
2021-11-30	51.670	54.340	50.750	52.950	51.418	42,774,282
2021-11-29	47.600	51.930	47.350	51.700	50.204	47,039,240
2021-11-26	47.990	49.700	47.390	48.050	46.660	30,391,887
2021-11-25	48.750	49.100	47.000	47.370	46.000	33,660,493
2021-11-24	49.510	50.600	48.680	48.780	47.369	37,305,169
2021-11-23	51.790	51.790	47.650	49.490	48.058	59,660,654
2021-11-22	50.600	52.450	50.000	52.010	50.505	39,548,839
2021-11-19	51.800	53.660	50.500	51.110	49.631	25,312,423
2021-11-18	51.600	52.090	49.840	50.900	49.427	28,385,210
2021-11-17	50.540	52.750	50.140	52.170	50.661	32,491,676
2021-11-16	51.700	51.700	49.500	49.930	48.485	28,850,626
2021-11-15	52.900	53.160	51.100	51.200	49.719	34,932,507
2021-11-12	53.280	53.670	50.900	52.580	51.059	38,303,214
2021-11-11	53.000	54.990	51.610	52.760	51.234	42,134,818
2021-11-10	49.000	55.000	48.880	53.270	51.729	68,204,907

← NewerPage 20 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.