Sino Wealth Electronic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	44.750	47.500	44.750	46.500	44.862	15,689,546
2022-08-03	43.540	45.200	43.500	43.980	42.431	8,549,612
2022-08-02	44.000	44.670	42.900	43.480	41.949	5,890,610
2022-08-01	43.800	44.430	42.320	44.420	42.856	5,319,579
2022-07-29	44.840	44.850	43.760	43.800	42.257	5,349,490
2022-07-28	44.000	45.300	43.980	44.870	43.290	7,435,794
2022-07-27	43.650	43.990	43.600	43.720	42.180	2,659,399
2022-07-26	44.020	44.260	43.560	43.780	42.238	4,484,913
2022-07-25	43.800	44.660	43.630	44.290	42.730	3,356,215
2022-07-22	45.390	45.720	43.800	44.100	42.547	6,221,526
2022-07-21	44.970	46.280	44.500	45.390	43.791	7,491,166
2022-07-20	44.500	45.680	44.500	45.040	43.454	6,344,328
2022-07-19	44.050	44.550	43.580	44.410	42.846	5,236,868
2022-07-18	44.870	45.020	43.700	44.230	42.672	6,913,955
2022-07-15	43.950	46.000	43.760	44.870	43.290	7,380,472
2022-07-14	43.780	44.480	43.600	44.170	42.614	4,483,098
2022-07-13	44.060	44.380	43.510	43.780	42.238	5,033,038
2022-07-12	45.150	45.370	44.020	44.210	42.653	4,591,463
2022-07-11	46.750	46.790	44.860	45.030	43.444	6,790,997
2022-07-08	47.210	47.990	46.770	46.800	45.152	7,727,458
2022-07-07	47.000	47.750	46.560	47.500	45.827	9,531,949
2022-07-06	44.500	46.330	44.400	46.100	44.476	8,724,283
2022-07-05	45.800	46.260	43.610	44.960	43.377	11,412,824
2022-07-04	47.210	47.260	45.270	45.970	44.351	12,930,272
2022-07-01	50.050	50.310	48.280	48.380	46.676	7,726,065
2022-06-30	49.590	50.430	49.210	49.810	48.056	7,259,995
2022-06-29	51.200	52.170	49.280	49.530	47.786	12,097,018
2022-06-28	49.550	52.300	48.100	51.700	49.879	13,824,554
2022-06-27	48.650	49.930	48.440	49.560	47.815	6,986,314
2022-06-24	48.970	49.250	48.220	48.430	46.724	7,183,621
2022-06-23	47.900	48.190	46.770	48.180	46.483	6,154,140
2022-06-22	49.780	49.980	47.570	47.630	45.952	7,774,817
2022-06-21	49.770	50.280	48.800	49.740	47.988	5,168,585
2022-06-20	49.500	50.380	49.250	49.770	48.017	5,819,366
2022-06-17	50.990	51.000	48.880	49.510	47.766	8,647,440
2022-06-16	50.750	52.170	50.690	51.480	49.667	4,376,284
2022-06-15	50.400	51.920	50.010	50.730	48.943	5,585,622
2022-06-14	51.390	51.410	49.180	50.480	48.702	9,916,693
2022-06-13	53.000	53.880	51.800	52.350	50.506	5,736,968
2022-06-10	52.780	54.070	52.490	53.810	51.915	5,348,696
2022-06-09	54.100	54.100	52.530	53.040	51.172	4,077,123
2022-06-08	54.530	54.840	53.370	54.070	52.166	4,822,913
2022-06-07	55.960	56.950	53.980	54.600	52.677	7,247,382
2022-06-06	55.200	56.700	55.000	55.780	53.815	6,696,422
2022-06-02	53.200	55.840	52.550	55.350	53.401	7,911,987
2022-06-01	55.020	55.660	52.860	53.200	51.326	7,334,705
2022-05-31	56.290	56.290	54.000	55.440	53.487	3,946,478
2022-05-30	61.800	62.410	61.000	62.200	54.091	3,406,404
2022-05-27	63.090	63.470	60.820	61.320	53.326	5,297,028
2022-05-26	61.880	64.690	60.670	63.090	54.865	7,764,323
2022-05-25	58.600	64.260	58.590	62.460	54.317	10,098,350
2022-05-24	60.210	61.600	58.670	58.800	51.134	5,286,475
2022-05-23	60.390	60.860	59.200	60.060	52.230	3,487,742
2022-05-20	59.500	60.350	58.730	60.310	52.447	4,341,494
2022-05-19	58.610	59.660	58.200	59.550	51.786	4,213,458
2022-05-18	60.390	60.420	59.120	59.330	51.595	3,138,590
2022-05-17	59.000	61.470	58.800	60.200	52.352	4,307,227
2022-05-16	61.010	61.480	58.900	59.230	51.508	4,059,530
2022-05-13	60.040	61.200	59.000	60.730	52.812	5,034,865
2022-05-12	58.520	60.250	57.200	59.720	51.934	5,334,250

← NewerPage 18 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.