Sino Wealth Electronic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	28.790	29.030	28.620	28.690	28.069	3,088,991
2023-07-31	28.410	29.180	28.320	28.850	28.226	4,160,843
2023-07-28	27.900	28.490	27.570	28.410	27.795	4,795,684
2023-07-27	28.930	29.180	27.790	27.960	27.355	8,064,731
2023-07-26	29.520	29.520	28.960	29.050	28.422	3,043,496
2023-07-25	29.270	29.600	29.260	29.480	28.842	3,473,765
2023-07-24	29.480	29.600	28.810	28.970	28.343	4,553,912
2023-07-21	29.430	30.100	29.350	29.480	28.842	4,419,768
2023-07-20	30.340	30.440	29.570	29.670	29.028	5,517,643
2023-07-19	30.150	30.510	29.820	30.500	29.840	6,397,238
2023-07-18	30.080	30.950	30.000	30.290	29.635	9,020,572
2023-07-17	29.950	30.380	29.500	30.180	29.527	7,643,078
2023-07-14	30.030	30.280	29.790	29.950	29.302	7,863,982
2023-07-13	29.410	30.950	29.400	30.100	29.449	15,417,850
2023-07-12	30.000	31.240	29.270	29.380	28.744	18,980,522
2023-07-11	28.500	29.250	28.430	29.120	28.490	7,449,293
2023-07-10	28.660	29.070	28.460	28.800	27.786	4,233,808
2023-07-07	29.250	29.250	28.530	28.560	27.554	6,938,733
2023-07-06	28.860	29.700	28.840	29.450	28.413	10,579,150
2023-07-05	28.800	29.360	28.700	29.000	27.979	7,659,167
2023-07-04	28.120	29.230	28.060	28.950	27.930	9,546,258
2023-07-03	28.000	28.540	27.920	28.010	27.024	5,625,668
2023-06-30	27.400	28.100	27.280	27.960	26.975	6,335,472
2023-06-29	27.250	27.870	27.130	27.480	26.512	4,534,069
2023-06-28	27.500	27.540	26.770	27.210	26.252	5,353,645
2023-06-27	27.390	27.960	27.300	27.440	26.474	3,872,805
2023-06-26	27.390	27.770	26.860	27.390	26.425	7,801,783
2023-06-21	28.950	28.950	27.700	27.830	26.850	8,267,233
2023-06-20	28.850	29.300	28.700	28.960	27.940	6,309,477
2023-06-19	28.680	29.380	28.550	28.970	27.950	9,466,389
2023-06-16	28.530	28.810	28.300	28.690	27.680	7,072,558
2023-06-15	28.330	28.760	28.220	28.500	27.496	7,180,244
2023-06-14	28.900	29.100	28.320	28.370	27.371	6,054,178
2023-06-13	28.380	29.100	28.030	28.800	27.786	8,581,061
2023-06-12	28.260	28.650	28.260	28.380	27.380	5,576,616
2023-06-09	28.660	28.700	27.900	28.430	27.429	11,129,973
2023-06-08	29.420	29.440	28.430	28.440	27.438	6,995,800
2023-06-07	30.100	30.350	29.230	29.410	28.374	7,874,290
2023-06-06	31.350	31.460	30.020	30.150	29.088	6,960,444
2023-06-05	32.010	32.450	31.430	31.460	30.352	7,836,324
2023-06-02	30.730	33.150	30.370	32.120	30.989	12,980,532
2023-06-01	30.280	30.950	29.960	30.710	29.628	6,612,383
2023-05-31	30.720	30.910	29.940	30.430	29.358	7,150,220
2023-05-30	31.900	31.900	30.220	30.790	29.706	8,474,809
2023-05-29	31.510	32.200	31.510	32.050	30.921	5,994,229
2023-05-26	31.750	31.760	31.270	31.430	30.323	3,288,372
2023-05-25	31.200	31.750	31.040	31.590	30.477	3,030,589
2023-05-24	31.260	31.840	30.900	31.400	30.294	3,497,764
2023-05-23	31.530	31.880	31.300	31.300	30.198	3,346,477
2023-05-22	31.970	32.040	31.150	31.700	30.584	4,610,297
2023-05-19	30.600	32.350	30.530	31.800	30.680	10,096,178
2023-05-18	31.050	31.150	30.330	30.530	29.455	4,369,620
2023-05-17	30.760	31.150	30.590	31.000	29.908	4,833,165
2023-05-16	30.830	31.160	30.450	30.790	29.706	3,929,915
2023-05-15	30.570	30.910	30.160	30.840	29.754	4,001,455
2023-05-12	31.020	31.450	30.530	30.560	29.484	4,220,323
2023-05-11	31.390	31.680	30.910	31.020	29.928	3,835,338
2023-05-10	31.630	31.690	30.760	31.160	30.063	5,490,605
2023-05-09	31.950	32.330	31.390	31.580	30.468	6,104,018
2023-05-08	32.940	32.980	31.920	32.050	30.921	8,811,124

← NewerPage 14 of 21 · 1,219 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.