Sino Wealth Electronic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	42.230	42.700	41.770	41.900	40.424	6,731,451
2023-02-03	42.600	43.300	42.000	43.210	41.688	7,059,459
2023-02-02	42.550	43.500	42.480	42.560	41.061	7,154,256
2023-02-01	41.950	42.920	41.800	42.280	40.791	4,576,871
2023-01-31	42.480	42.970	41.590	42.180	40.694	5,292,297
2023-01-30	41.850	43.250	41.410	42.700	41.196	9,056,924
2023-01-20	42.700	42.780	41.480	41.820	40.347	7,286,235
2023-01-19	42.670	43.050	41.810	42.740	41.235	6,786,203
2023-01-18	43.340	43.370	42.250	42.350	40.858	7,425,502
2023-01-17	41.400	42.980	41.250	42.630	41.129	10,910,733
2023-01-16	38.800	41.850	38.790	41.600	40.135	13,260,671
2023-01-13	38.890	39.190	38.480	39.170	37.790	5,175,522
2023-01-12	38.250	38.770	37.980	38.660	37.298	5,170,040
2023-01-11	38.600	39.770	38.280	38.280	36.932	7,795,918
2023-01-10	38.050	39.390	37.880	38.720	37.356	9,014,111
2023-01-09	38.400	39.500	37.890	37.910	36.575	8,782,573
2023-01-06	36.800	38.480	36.650	38.450	37.096	10,265,281
2023-01-05	36.290	37.200	36.080	36.990	35.687	6,572,575
2023-01-04	36.220	37.230	36.210	36.590	35.301	7,110,732
2023-01-03	35.310	36.370	34.660	36.330	35.050	6,418,490
2022-12-30	35.620	35.930	35.170	35.370	34.124	3,611,393
2022-12-29	35.850	36.400	35.220	35.270	34.028	5,767,645
2022-12-28	35.900	36.670	35.620	36.170	34.896	5,449,373
2022-12-27	35.820	36.380	35.170	36.190	34.915	5,916,318
2022-12-26	34.610	36.070	34.570	35.820	34.558	6,148,865
2022-12-23	35.500	35.870	34.210	34.560	33.343	7,901,768
2022-12-22	36.690	36.950	35.750	36.080	34.809	6,117,041
2022-12-21	37.090	37.460	36.360	36.520	35.234	5,797,669
2022-12-20	37.650	37.920	36.830	37.090	35.784	6,258,934
2022-12-19	39.360	39.360	37.220	37.350	36.035	9,165,721
2022-12-16	40.300	40.400	39.000	39.370	37.983	10,048,929
2022-12-15	40.060	42.060	39.500	40.810	39.373	12,227,286
2022-12-14	42.990	43.560	40.200	40.300	38.881	16,333,329
2022-12-13	41.200	42.060	40.710	41.320	39.865	11,906,798
2022-12-12	39.290	42.390	38.860	41.790	40.318	21,435,497
2022-12-09	38.090	39.500	37.770	39.340	37.954	13,430,758
2022-12-08	37.800	38.380	37.700	37.780	36.449	6,352,412
2022-12-07	38.990	39.000	38.020	38.100	36.758	9,062,272
2022-12-06	38.390	39.780	38.100	39.200	37.819	13,586,908
2022-12-05	37.660	38.500	37.110	38.380	37.028	9,100,842
2022-12-02	38.340	38.850	37.370	37.480	36.160	10,323,266
2022-12-01	38.990	39.880	38.400	38.470	37.115	13,822,812
2022-11-30	38.350	39.300	38.260	38.450	37.096	10,751,962
2022-11-29	37.050	39.220	37.000	38.760	37.395	15,360,310
2022-11-28	36.040	37.100	35.930	36.930	35.629	7,506,642
2022-11-25	37.300	38.200	36.430	36.450	35.166	10,351,865
2022-11-24	38.280	38.400	37.200	37.380	36.064	9,411,694
2022-11-23	38.500	39.150	37.400	38.240	36.893	11,783,639
2022-11-22	38.000	40.030	37.600	38.770	37.405	19,025,112
2022-11-21	38.300	39.130	37.880	38.000	36.662	15,028,556
2022-11-18	39.500	40.190	38.500	38.620	37.260	17,395,061
2022-11-17	38.680	41.080	37.190	40.300	38.881	32,153,139
2022-11-16	38.280	39.590	37.570	39.130	37.752	29,572,072
2022-11-15	33.880	40.560	33.330	38.760	37.395	45,874,537
2022-11-14	32.810	34.550	32.380	33.800	32.610	17,758,096
2022-11-11	33.300	34.160	32.790	32.810	31.654	15,887,365
2022-11-10	32.570	32.970	32.100	32.200	31.066	7,797,645
2022-11-09	33.320	33.460	32.680	32.820	31.664	8,796,177
2022-11-08	34.200	34.280	32.900	33.210	32.040	11,852,215
2022-11-07	34.650	35.250	33.910	34.130	32.928	12,620,651

← NewerPage 16 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.