Sino Wealth Electronic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	34.680	35.000	33.900	34.660	33.439	18,485,253
2022-11-03	32.000	34.450	31.830	34.210	33.005	20,146,977
2022-11-02	32.290	33.110	32.090	32.150	31.018	9,404,431
2022-11-01	31.490	32.200	30.900	32.180	31.047	9,524,902
2022-10-31	30.260	31.980	30.200	31.290	30.188	9,077,621
2022-10-28	31.810	33.130	30.400	30.670	29.590	11,309,885
2022-10-27	33.020	33.150	31.880	32.190	31.056	10,525,593
2022-10-26	31.660	33.660	31.320	32.880	31.722	14,715,832
2022-10-25	32.640	32.790	31.150	31.590	30.477	11,347,721
2022-10-24	34.350	35.480	32.510	32.530	31.384	16,542,530
2022-10-21	35.600	35.900	34.480	35.400	34.153	14,108,671
2022-10-20	33.520	36.500	33.110	36.130	34.858	19,302,476
2022-10-19	34.100	34.480	33.300	33.610	32.426	7,322,213
2022-10-18	36.190	36.290	34.130	34.280	33.073	10,091,931
2022-10-17	34.600	35.600	34.510	35.390	34.144	6,430,660
2022-10-14	34.100	35.230	33.720	34.910	33.680	8,393,207
2022-10-13	33.360	34.160	33.170	33.710	32.523	6,333,790
2022-10-12	33.800	34.620	32.310	33.950	32.754	13,454,016
2022-10-11	31.990	34.100	31.480	33.230	32.060	10,398,201
2022-10-10	33.180	33.380	31.800	31.880	30.757	4,938,480
2022-09-30	34.510	34.700	33.300	33.320	32.146	3,652,365
2022-09-29	34.570	35.040	34.310	34.550	33.333	3,555,436
2022-09-28	34.830	35.200	34.220	34.270	33.063	4,893,434
2022-09-27	34.050	34.990	34.050	34.970	33.738	4,393,070
2022-09-26	33.980	34.640	33.860	33.960	32.764	3,113,379
2022-09-23	35.280	35.550	33.910	34.170	32.967	4,967,208
2022-09-22	35.270	35.880	35.110	35.470	34.221	3,631,900
2022-09-21	35.200	35.600	34.820	35.410	34.163	3,685,384
2022-09-20	35.480	35.750	34.870	35.490	34.240	3,355,551
2022-09-19	35.490	36.190	34.820	35.100	33.864	5,160,182
2022-09-16	36.240	36.700	35.550	35.550	34.298	5,124,016
2022-09-15	37.680	37.680	35.860	36.240	34.964	6,466,252
2022-09-14	37.130	37.680	36.800	37.380	36.064	4,750,281
2022-09-13	37.820	38.580	37.700	37.920	36.584	4,914,079
2022-09-09	37.990	38.000	37.460	37.800	36.469	4,468,380
2022-09-08	38.690	38.690	37.750	37.790	36.459	4,717,672
2022-09-07	38.470	39.250	38.350	38.720	37.356	6,537,741
2022-09-06	38.080	38.500	37.640	38.490	37.134	5,629,207
2022-09-05	38.680	38.740	37.610	38.080	36.739	5,195,444
2022-09-02	38.600	39.100	38.420	38.670	37.308	5,139,945
2022-09-01	39.600	40.100	38.510	38.600	37.241	5,817,848
2022-08-31	39.770	40.040	39.410	39.790	38.389	5,136,211
2022-08-30	39.990	40.290	39.600	39.710	38.311	5,828,365
2022-08-29	40.010	40.660	39.870	39.970	38.562	5,888,557
2022-08-26	43.000	43.130	40.780	40.900	39.460	8,690,832
2022-08-25	43.110	43.450	42.900	42.900	41.389	4,718,154
2022-08-24	43.600	44.220	43.080	43.110	41.592	6,764,227
2022-08-23	44.560	45.050	43.680	43.720	42.180	6,845,114
2022-08-22	45.100	45.280	44.350	44.870	43.290	4,776,814
2022-08-19	45.420	46.530	44.650	45.640	44.033	8,506,923
2022-08-18	45.000	45.870	44.350	45.790	44.177	7,278,252
2022-08-17	44.700	45.260	44.300	45.260	43.666	6,359,718
2022-08-16	46.010	46.160	44.750	44.890	43.309	9,057,105
2022-08-15	46.000	46.370	45.650	45.850	44.235	7,331,524
2022-08-12	47.580	47.680	46.320	46.340	44.708	9,331,316
2022-08-11	47.740	48.180	47.310	47.920	46.232	8,199,187
2022-08-10	47.050	48.200	46.770	47.360	45.692	8,150,097
2022-08-09	47.350	47.990	46.100	47.980	46.290	10,553,189
2022-08-08	49.000	49.000	47.100	47.720	46.039	14,932,961
2022-08-05	46.520	49.550	45.760	49.550	47.805	22,866,723

← NewerPage 17 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.