Sino Wealth Electronic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	53.490	54.600	52.650	54.360	47.273	3,356,276
2022-02-08	54.240	54.240	52.540	53.260	46.316	5,227,758
2022-02-07	54.700	55.220	53.920	54.460	47.360	3,887,255
2022-01-28	54.900	56.100	53.880	54.200	47.134	4,452,063
2022-01-27	57.410	58.070	54.710	54.890	47.734	5,281,850
2022-01-26	57.560	58.500	56.560	57.390	49.908	2,665,876
2022-01-25	58.900	59.480	56.610	56.850	49.438	3,407,781
2022-01-24	57.430	59.280	57.020	58.830	51.160	3,541,841
2022-01-21	58.010	59.770	57.200	57.430	49.943	4,891,483
2022-01-20	60.430	61.240	58.670	58.760	51.099	5,043,429
2022-01-19	61.600	61.840	60.370	60.880	52.943	2,934,421
2022-01-18	61.480	63.530	60.400	62.410	54.273	4,731,362
2022-01-17	61.100	61.970	60.370	61.710	53.665	3,432,806
2022-01-14	59.100	61.330	59.100	60.840	52.908	3,749,245
2022-01-13	60.300	60.500	59.030	59.300	51.569	3,619,958
2022-01-12	60.510	60.870	58.680	60.380	52.508	4,901,149
2022-01-11	60.180	60.620	59.200	59.310	51.578	3,744,005
2022-01-10	61.060	61.900	59.540	60.190	52.343	4,390,698
2022-01-07	62.000	63.900	60.280	61.200	53.221	5,582,095
2022-01-06	61.450	62.860	61.000	62.500	54.352	4,192,056
2022-01-05	66.000	66.470	60.460	61.400	53.395	10,792,134
2022-01-04	67.990	68.600	66.100	66.370	57.717	3,469,428
2021-12-31	68.200	68.500	67.310	67.900	59.048	2,375,413
2021-12-30	66.900	68.950	66.360	68.020	59.152	3,648,389
2021-12-29	66.670	67.360	66.000	66.880	58.161	2,516,261
2021-12-28	66.160	67.600	65.580	66.910	58.187	3,200,890
2021-12-27	67.820	68.160	65.980	66.100	57.482	2,866,641
2021-12-24	69.030	69.280	67.030	68.000	59.135	3,053,763
2021-12-23	68.380	68.490	67.630	67.970	59.109	2,940,499
2021-12-22	66.990	69.000	66.100	68.590	59.648	4,525,001
2021-12-21	66.180	66.660	64.790	66.500	57.830	3,573,486
2021-12-20	68.480	68.480	65.500	65.850	57.265	3,703,686
2021-12-17	68.940	69.560	67.380	67.650	58.830	4,226,311
2021-12-16	70.000	70.950	69.090	69.380	60.335	3,500,125
2021-12-15	71.550	72.470	69.500	69.510	60.448	5,278,713
2021-12-14	70.570	72.770	70.400	72.360	62.926	3,691,039
2021-12-13	71.590	71.850	69.920	71.160	61.883	3,907,389
2021-12-10	70.250	72.390	69.530	71.150	61.874	6,277,751
2021-12-09	70.100	71.600	69.680	70.580	61.378	4,751,580
2021-12-08	70.290	71.340	69.330	70.750	61.526	6,981,515
2021-12-07	73.610	74.360	68.570	69.200	60.178	10,148,922
2021-12-06	75.030	77.220	73.080	73.600	64.005	4,847,768
2021-12-03	75.200	76.500	73.970	75.490	65.648	6,054,282
2021-12-02	76.000	77.600	74.020	75.160	65.361	7,973,064
2021-12-01	76.580	80.580	76.060	77.680	67.553	8,192,091
2021-11-30	77.120	78.740	75.880	76.560	66.579	5,863,744
2021-11-29	74.490	77.360	74.080	77.120	67.066	6,260,879
2021-11-26	78.970	78.970	74.680	76.200	66.266	10,844,434
2021-11-25	75.880	82.280	75.400	79.480	69.118	12,751,765
2021-11-24	72.780	78.770	72.100	76.050	66.135	10,648,556
2021-11-23	73.500	74.400	72.330	72.630	63.161	6,977,369
2021-11-22	67.920	73.840	67.920	73.600	64.005	11,225,776
2021-11-19	67.200	67.990	66.010	67.880	59.030	5,224,972
2021-11-18	67.960	67.990	65.780	66.500	57.830	5,672,678
2021-11-17	69.690	69.790	67.000	68.020	59.152	7,324,013
2021-11-16	69.500	72.080	69.500	69.700	60.613	6,819,388
2021-11-15	70.540	71.300	69.000	70.280	61.117	6,342,278
2021-11-12	69.590	70.350	68.300	70.100	60.961	7,837,352
2021-11-11	67.450	71.880	66.310	69.750	60.657	11,484,210
2021-11-10	65.770	67.770	65.110	67.080	58.335	9,133,714

← NewerPage 20 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.