Sino Wealth Electronic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	33.950	34.170	32.850	33.000	31.838	5,015,393
2023-05-04	33.520	34.080	33.130	33.830	32.639	4,684,858
2023-04-28	33.420	34.320	33.420	33.950	32.754	7,183,123
2023-04-27	33.000	33.850	32.970	33.420	32.243	5,966,914
2023-04-26	33.000	33.690	32.910	33.180	32.011	6,725,536
2023-04-25	33.300	34.000	32.830	33.060	31.896	7,277,470
2023-04-24	33.800	34.230	32.930	33.410	32.233	9,215,920
2023-04-21	35.730	36.010	33.750	34.100	32.899	15,969,198
2023-04-20	38.510	38.520	34.640	36.000	34.732	31,781,317
2023-04-19	41.310	41.680	39.500	39.560	38.167	11,628,808
2023-04-18	42.030	42.280	40.580	41.230	39.778	9,031,560
2023-04-17	43.010	44.000	42.290	42.330	40.839	10,513,753
2023-04-14	42.100	43.390	41.280	43.280	41.756	12,636,982
2023-04-13	42.830	43.100	41.700	41.980	40.501	10,135,857
2023-04-12	42.100	43.080	41.510	42.880	41.370	11,600,946
2023-04-11	41.350	42.510	40.950	42.000	40.521	11,455,719
2023-04-10	42.900	42.900	40.900	40.950	39.508	13,195,025
2023-04-07	43.860	43.970	42.130	43.000	41.486	15,204,952
2023-04-06	41.510	44.950	41.200	43.650	42.113	20,955,607
2023-04-04	41.350	42.660	41.200	41.850	40.376	13,301,968
2023-04-03	41.100	41.880	40.850	41.660	40.193	12,397,291
2023-03-31	41.000	41.550	40.550	40.850	39.411	8,951,072
2023-03-30	39.560	41.750	39.530	41.570	40.106	15,702,082
2023-03-29	40.000	40.360	38.450	39.490	38.099	8,858,529
2023-03-28	40.600	40.720	39.860	39.960	38.553	5,950,660
2023-03-27	40.700	41.070	39.930	40.320	38.900	6,704,225
2023-03-24	41.500	41.500	40.420	40.950	39.508	9,671,927
2023-03-23	39.270	41.620	39.080	41.560	40.096	14,573,704
2023-03-22	39.520	39.590	38.800	39.230	37.848	6,357,614
2023-03-21	39.240	39.810	38.300	39.700	38.302	9,256,150
2023-03-20	39.600	40.740	39.150	40.550	39.122	10,195,530
2023-03-17	38.420	40.000	38.420	39.730	38.331	11,948,725
2023-03-16	37.870	38.980	37.780	38.020	36.681	5,755,047
2023-03-15	38.450	39.180	38.060	38.060	36.720	6,018,043
2023-03-14	37.800	38.630	37.400	38.480	37.125	7,113,567
2023-03-13	38.010	38.550	37.330	38.000	36.662	3,953,111
2023-03-10	38.000	39.210	37.900	38.360	37.009	5,185,044
2023-03-09	38.100	38.850	38.010	38.300	36.951	3,988,998
2023-03-08	37.800	38.380	37.710	38.100	36.758	3,079,277
2023-03-07	38.800	39.100	37.740	37.810	36.478	5,987,857
2023-03-06	39.450	39.850	38.750	38.990	37.617	5,918,848
2023-03-03	39.890	40.200	39.050	39.830	38.427	5,420,742
2023-03-02	39.750	40.020	39.050	39.160	37.781	3,421,615
2023-03-01	39.900	39.990	39.520	39.670	38.273	3,094,890
2023-02-28	39.790	40.130	38.940	39.880	38.475	3,615,504
2023-02-27	40.000	40.540	39.460	39.630	38.234	2,797,225
2023-02-24	41.000	41.250	40.160	40.320	38.900	3,049,992
2023-02-23	40.970	41.180	40.520	40.970	39.527	2,684,692
2023-02-22	40.360	41.270	40.110	40.840	39.402	3,016,583
2023-02-21	40.330	42.200	40.160	40.800	39.363	6,957,216
2023-02-20	39.390	40.370	39.020	40.160	38.746	5,363,678
2023-02-17	40.450	40.840	39.460	39.520	38.128	5,076,443
2023-02-16	42.170	42.660	40.000	40.480	39.054	9,167,350
2023-02-15	42.230	42.470	41.590	42.160	40.675	6,130,981
2023-02-14	42.740	43.440	42.010	42.300	40.810	5,973,978
2023-02-13	42.330	43.200	42.110	42.520	41.022	6,102,530
2023-02-10	43.490	44.090	42.600	42.660	41.158	6,515,950
2023-02-09	42.040	43.860	41.800	43.490	41.958	8,187,295
2023-02-08	42.120	43.410	42.120	42.350	40.858	5,800,548
2023-02-07	41.810	42.120	41.610	42.090	40.608	4,412,579

← NewerPage 15 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.