Sino Wealth Electronic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	18.760	18.940	17.880	18.680	18.276	5,876,463
2024-01-23	18.540	18.880	18.260	18.720	18.315	5,503,125
2024-01-22	19.670	19.780	18.380	18.490	18.090	6,474,608
2024-01-19	19.800	20.260	19.600	19.670	19.245	4,108,330
2024-01-18	19.890	20.120	19.210	19.880	19.450	7,094,572
2024-01-17	20.550	20.550	20.020	20.020	19.587	3,198,155
2024-01-16	20.550	20.650	20.210	20.580	20.135	4,913,076
2024-01-15	20.340	20.920	20.150	20.650	20.203	6,613,511
2024-01-12	21.070	21.110	20.330	20.330	19.890	5,837,943
2024-01-11	20.510	21.090	20.390	20.900	20.448	3,733,723
2024-01-10	20.670	20.920	20.240	20.510	20.066	4,224,981
2024-01-09	20.930	21.250	20.490	20.690	20.242	4,049,300
2024-01-08	21.380	21.380	20.780	20.780	20.331	3,636,765
2024-01-05	21.990	22.220	21.200	21.380	20.918	4,142,195
2024-01-04	22.340	22.340	21.810	21.920	21.446	3,187,637
2024-01-03	22.600	22.620	22.110	22.250	21.769	3,809,533
2024-01-02	22.800	22.860	22.470	22.630	22.141	4,292,889
2023-12-29	22.500	22.820	22.400	22.800	22.307	4,028,789
2023-12-28	21.990	22.490	21.740	22.410	21.925	5,031,562
2023-12-27	21.580	22.030	21.570	21.890	21.417	4,049,910
2023-12-26	22.270	22.460	21.340	21.570	21.103	5,588,161
2023-12-25	22.600	22.750	22.190	22.330	21.847	2,704,886
2023-12-22	22.910	22.970	22.360	22.480	21.994	3,788,043
2023-12-21	22.740	23.020	22.460	22.930	22.434	3,240,225
2023-12-20	23.200	23.280	22.790	22.790	22.297	2,609,376
2023-12-19	22.920	23.350	22.900	23.200	22.698	2,891,169
2023-12-18	23.400	23.540	22.880	23.000	22.503	3,897,793
2023-12-15	23.850	23.940	23.460	23.540	23.031	2,651,971
2023-12-14	23.880	24.200	23.600	23.700	23.187	3,255,583
2023-12-13	24.180	24.180	23.800	23.840	23.324	2,817,373
2023-12-12	24.160	24.460	24.020	24.200	23.677	3,803,396
2023-12-11	23.720	24.320	23.350	24.190	23.667	4,972,001
2023-12-08	23.790	24.130	23.750	23.900	23.383	4,078,480
2023-12-07	23.800	23.950	23.450	23.780	23.266	3,652,581
2023-12-06	23.860	24.100	23.660	23.760	23.246	4,124,332
2023-12-05	24.670	24.780	23.890	23.930	23.412	5,927,438
2023-12-04	25.310	25.460	24.660	24.780	24.244	5,100,863
2023-12-01	25.050	25.420	24.830	25.320	24.772	3,604,426
2023-11-30	25.620	25.670	24.990	25.210	24.665	3,555,314
2023-11-29	25.600	26.120	25.510	25.670	25.115	5,137,610
2023-11-28	25.620	26.040	25.270	25.590	25.036	3,961,738
2023-11-27	25.400	25.900	25.260	25.730	25.173	7,235,507
2023-11-24	26.200	26.260	25.420	25.430	24.880	5,656,784
2023-11-23	25.700	26.350	25.680	26.260	25.692	3,367,874
2023-11-22	26.310	26.550	25.820	25.840	25.281	4,637,760
2023-11-21	26.600	26.730	26.300	26.440	25.868	4,427,463
2023-11-20	27.120	27.200	26.470	26.610	26.034	5,774,525
2023-11-17	26.540	27.070	26.530	26.730	26.152	2,716,412
2023-11-16	27.000	27.180	26.610	26.630	26.054	3,156,676
2023-11-15	27.200	27.400	26.870	27.200	26.612	4,233,387
2023-11-14	26.710	27.100	26.610	27.050	26.465	4,108,713
2023-11-13	26.880	27.150	26.580	26.740	26.162	6,164,397
2023-11-10	26.800	27.180	26.550	26.820	26.240	3,783,645
2023-11-09	27.100	27.350	26.680	26.810	26.230	4,473,360
2023-11-08	27.550	27.550	26.850	27.000	26.416	7,730,235
2023-11-07	26.310	27.840	26.250	27.610	27.013	14,287,116
2023-11-06	25.750	26.700	25.710	26.500	25.927	7,908,282
2023-11-03	24.480	25.760	24.480	25.560	25.007	7,137,132
2023-11-02	24.630	24.980	24.490	24.500	23.970	3,507,606
2023-11-01	24.710	25.090	24.640	24.660	24.127	3,136,721

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.1000 CNY
2025-07-09	0.2000 CNY
2024-06-28	0.2000 CNY
2023-07-11	0.4000 CNY
2022-05-31	0.5280 CNY
2021-07-08	0.4796 CNY
2020-06-02	0.4800 CNY
2019-06-24	0.4500 CNY

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