Sino Wealth Electronic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	24.900	25.030	24.580	24.830	24.293	4,470,381
2023-10-30	23.400	24.990	23.350	24.780	24.244	9,807,285
2023-10-27	22.920	23.700	22.680	23.560	23.050	6,248,393
2023-10-26	22.810	23.050	22.460	22.970	22.473	5,422,628
2023-10-25	22.840	23.330	22.710	23.040	22.542	4,529,576
2023-10-24	22.800	23.300	22.240	22.830	22.336	7,290,091
2023-10-23	23.450	23.770	22.100	22.840	22.346	9,876,322
2023-10-20	24.790	24.990	24.120	24.140	23.618	5,468,188
2023-10-19	24.650	25.690	24.560	24.860	24.322	4,911,425
2023-10-18	25.170	25.370	24.680	24.690	24.156	2,991,667
2023-10-17	25.260	25.400	25.000	25.220	24.674	3,217,281
2023-10-16	26.070	26.110	25.140	25.320	24.772	4,644,261
2023-10-13	25.880	26.260	25.750	26.110	25.545	3,856,149
2023-10-12	25.970	26.190	25.700	26.000	25.438	3,624,227
2023-10-11	25.390	26.100	25.190	25.850	25.291	5,530,021
2023-10-10	25.160	25.450	25.010	25.280	24.733	5,097,461
2023-10-09	25.240	25.250	24.710	25.030	24.489	4,532,909
2023-09-28	24.900	25.300	24.700	25.150	24.606	5,273,843
2023-09-27	24.550	25.080	24.440	24.860	24.322	3,798,439
2023-09-26	24.950	25.130	24.580	24.610	24.078	3,031,070
2023-09-25	25.150	25.280	24.850	25.120	24.577	3,259,217
2023-09-22	24.580	25.280	24.510	25.230	24.684	4,020,997
2023-09-21	24.670	24.830	24.400	24.710	24.176	3,442,430
2023-09-20	24.980	25.350	24.700	24.710	24.176	3,110,531
2023-09-19	25.500	25.650	24.820	25.130	24.586	3,593,018
2023-09-18	25.560	25.880	25.270	25.480	24.929	3,467,062
2023-09-15	25.620	26.250	25.060	25.710	25.154	5,171,199
2023-09-14	26.010	26.180	25.240	25.460	24.909	6,905,132
2023-09-13	26.600	26.740	25.710	26.040	25.477	6,049,866
2023-09-12	26.780	26.970	26.480	26.700	26.122	3,601,771
2023-09-11	26.980	27.080	26.690	26.900	26.318	3,744,322
2023-09-08	26.660	27.200	26.640	26.850	26.269	4,116,267
2023-09-07	27.320	27.320	26.720	26.770	26.191	5,556,592
2023-09-06	26.430	27.490	26.410	27.360	26.768	6,827,957
2023-09-05	26.590	27.050	26.530	26.670	26.093	4,828,152
2023-09-04	26.200	26.640	25.900	26.590	26.015	3,940,615
2023-09-01	25.930	26.400	25.840	26.080	25.516	2,967,536
2023-08-31	25.800	26.390	25.710	26.080	25.516	4,062,860
2023-08-30	25.830	26.420	25.800	25.930	25.369	5,094,213
2023-08-29	24.740	25.950	24.740	25.610	25.056	5,172,296
2023-08-28	26.390	26.480	24.710	24.870	24.332	4,511,361
2023-08-25	25.520	25.580	24.890	25.080	24.538	3,859,352
2023-08-24	25.530	25.960	25.220	25.600	25.046	3,566,171
2023-08-23	26.010	26.020	25.370	25.400	24.851	2,525,618
2023-08-22	25.980	26.180	25.370	26.020	25.457	4,249,332
2023-08-21	25.910	26.270	25.800	25.830	25.271	2,938,173
2023-08-18	26.350	26.550	25.880	25.880	25.320	3,247,296
2023-08-17	25.940	26.800	25.930	26.380	25.809	4,406,729
2023-08-16	25.960	26.420	25.850	26.040	25.477	3,564,909
2023-08-15	26.590	26.800	25.590	26.090	25.526	7,200,154
2023-08-14	27.010	27.290	26.310	26.600	26.025	6,774,916
2023-08-11	28.100	28.290	27.350	27.420	26.827	3,520,042
2023-08-10	28.300	28.570	28.060	28.170	27.561	2,359,493
2023-08-09	28.250	28.630	28.200	28.420	27.805	2,951,695
2023-08-08	28.600	28.790	28.260	28.400	27.786	2,847,201
2023-08-07	28.740	28.980	28.590	28.710	28.089	2,467,165
2023-08-04	28.960	29.220	28.650	28.930	28.304	3,891,732
2023-08-03	28.550	28.940	28.540	28.860	28.236	2,199,086
2023-08-02	28.570	28.930	28.550	28.800	28.177	2,172,833
2023-08-01	28.790	29.030	28.620	28.690	28.069	3,088,991

← NewerPage 13 of 21 · 1,212 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.